Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:49:46

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 10,44

    0,09 arrow +0,87%

    • R$ 10,50

      Máxima

    • R$ 10,41

      Mínima

    • 1.949.300,00

      Volume

    • 01/08/25, 10:45:34

      Último Negócio

    • R$ 10,45

      Abertura

    • R$ 20,39

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 20,00%

      Desvio Padrão (1a)

    • 21,82%

      IV (1a)

    • 18,97%

      EWMA (1a)

    • 1,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAT176PUTR$ 17,61334,01% ITM 10 d.u.8,168-0.676,9307,096,997,1807,170EUROPÉIA86,67%
ITSAU109PUTR$ 10,8524,40% ATM 35 d.u.0,50-0.570,5000,480,470,4900,410.09EUROPÉIA60,66%
ITSAU101PUTR$ 10,1021,58% ATM 35 d.u.0,13-0.250,13-18,75%0,130,120,131.677,0000.13EUROPÉIA27,56%
ITSAH104CALLR$ 10,4024,19% ATM 10 d.u.0,250.580,2538,889%0,250,240,26100,000,040.21AMERICANA56,46%
ITSAH671CALLR$ 6,64131,95% ITM 10 d.u.3,870.973,8703,893,784,0003,800.07AMERICANA94,63%
ITSAI992CALLR$ 9,8516,76% ITM 35 d.u.0,800.890,8000,860,830,8800,590.21AMERICANA88,28%
ITSAI101CALLR$ 10,1014,36% ATM 35 d.u.0,570.840,5700,660,640,6800,340.23AMERICANA82,37%
ITSAU106PUTR$ 10,6026,12% ATM 35 d.u.0,39-0.470,3900,310,300,3200,160.23EUROPÉIA50,78%
ITSAU111PUTR$ 11,1027,16% ITM 35 d.u.0,70-0.650,7000,620,600,6300,660.04EUROPÉIA68,36%
ITSAU119PUTR$ 11,8540,70% ITM 35 d.u.1,43-0.741,4301,271,231,3101,410.02EUROPÉIA78,58%
ITSAT104PUTR$ 10,4024,62% ATM 10 d.u.0,16-0.420,16-27,273%0,170,160,185.003,0000.16EUROPÉIA43,69%
ITSAU11PUTR$ 10,3520,83% ATM 35 d.u.0,20-0.350,20-25,926%0,200,190,212.640,0000.2EUROPÉIA38,00%
ITSAI11CALLR$ 10,3523,91% ATM 35 d.u.0,520.630,5226,829%0,490,470,511.260,000,090.43EUROPÉIA60,07%
ITSAH111CALLR$ 11,1124,19% OTM 10 d.u.0,030.120,0300,030,020,031.119,0000.03EUROPÉIA11,35%
ITSAI1CALLR$ 11,6021,37% OTM 35 d.u.0,060.150,0620,00%0,060,050,06720,0000.06AMERICANA12,80%
ITSAT124PUTR$ 12,3695,72% ITM 10 d.u.2,09-0.781,8501,821,751,8801,920EUROPÉIA82,99%
ITSAI106CALLR$ 10,6017,74% ATM 35 d.u.0,290.530,2900,350,330,36000.29AMERICANA50,40%
ITSAU1PUTR$ 11,6027,07% ITM 35 d.u.1,07-0.791,0701,000,961,0301,160EUROPÉIA82,01%
ITSAH120CALLR$ 10,6521,16% ATM 10 d.u.0,110.370,1110,00%0,110,100,1273.706,9000.11EUROPÉIA35,53%
ITSAT102PUTR$ 10,1525,47% ATM 10 d.u.0,08-0.250,08-20,00%0,090,080,1012.144,0000.08EUROPÉIA26,38%
ITSAT120PUTR$ 10,6519,22% ATM 10 d.u.0,25-0.640,25-35,897%0,280,260,30431,000,210.04EUROPÉIA65,71%
ITSAI109CALLR$ 10,8522,15% ATM 35 d.u.0,250.420,2547,059%0,240,220,25246,0000.25EUROPÉIA38,62%
ITSAH837CALLR$ 8,3084,24% ITM 10 d.u.2,240.932,2402,242,122,3502,140.1AMERICANA90,55%
ITSAT108PUTR$ 9,4634,68% OTM 10 d.u.0,02-0.060,0200,020,010,02000.02EUROPÉIA7,12%
ITSAT111PUTR$ 11,1141,23% ITM 10 d.u.0,74-0.740,7400,660,620,6900,670.07EUROPÉIA76,90%
ITSAH128CALLR$ 11,3623,77% OTM 10 d.u.0,010.050,0100,020,010,02000.01AMERICANA4,47%
ITSAT119PUTR$ 11,8657,15% ITM 10 d.u.1,45-0.851,4501,411,341,4801,420.03EUROPÉIA87,11%
ITSAU902PUTR$ 8,9530,30% OTM 35 d.u.0,03-0.060,0300,020,010,02000.03EUROPÉIA7,12%
ITSAT116PUTR$ 11,61212,57% ITM 10 d.u.2,45-0.511,06-18,462%0,511,01021.406,001,170EUROPÉIA67,38%
ITSAN917PUTR$ 9,1221,52% OTM 141 d.u.0,07-0.080,07-30,00%0,050,020,0810.500,0000.07EUROPÉIA11,29%
ITSAX89PUTR$ 9,5521,37% OTM 100 d.u.0,10-0.130,10-23,077%0,1600,324.000,0000.1EUROPÉIA16,41%
ITSAH109CALLR$ 10,9023,71% ATM 10 d.u.0,060.220,06-14,286%0,060,050,071.959,0000.06AMERICANA20,40%
ITSAU962PUTR$ 9,5522,57% OTM 35 d.u.0,04-0.090,04-42,857%0,050,040,061.600,0000.04EUROPÉIA10,90%
ITSAW947PUTR$ 9,4721,16% OTM 80 d.u.0,07-0.110,07-36,364%0,0400,081.400,0000.07EUROPÉIA13,47%
ITSAT109PUTR$ 10,9015,18% ATM 10 d.u.0,42-0.890,42-20,755%0,480,440,511.134,000,460EUROPÉIA89,81%
ITSAH105W2CALLR$ 10,5029,95% ATM 5 d.u.0,160.480,1677,778%0,140,120,161.096,0000.16AMERICANA46,18%
ITSAU930PUTR$ 9,2525,61% OTM 35 d.u.0,03-0.070,0300,140,030,251.080,0000.03EUROPÉIA7,94%
ITSAV955PUTR$ 9,5521,61% OTM 55 d.u.0,06-0.110,06-14,286%0,060,040,07600,0000.06EUROPÉIA13,28%
ITSAX110PUTR$ 10,9722,86% ATM 349 d.u.0,53-0.270,53-5,357%0,560,500,62530,000,530EUROPÉIA36,29%
ITSAT105W2PUTR$ 10,5026,03% ATM 5 d.u.0,17-0.530,17-37,037%0,170,150,19510,000,060.11EUROPÉIA54,15%
ITSAI119CALLR$ 11,8520,60% OTM 35 d.u.0,030.080,0300,030,020,04486,0000.03EUROPÉIA7,31%
ITSAL112CALLR$ 11,2120,66% OTM 100 d.u.0,450.470,4512,50%0,450,350,55450,0000.45EUROPÉIA41,47%
ITSAI111CALLR$ 11,1021,59% OTM 35 d.u.0,160.310,1623,077%0,140,120,15368,0000.16AMERICANA28,17%
ITSAJ109CALLR$ 10,9520,56% ATM 55 d.u.0,310.440,3129,167%0,190,060,32310,0000.31EUROPÉIA40,16%
ITSAI121CALLR$ 12,1023,50% OTM 35 d.u.0,030.080,0300,020,010,03300,0000.03AMERICANA6,40%
ITSAT993PUTR$ 9,8626,20% OTM 10 d.u.0,03-0.110,03-40,00%0,040,030,05240,0000.03EUROPÉIA12,14%
ITSAT110W2PUTR$ 11,0019,67% ITM 5 d.u.0,536-0.960,49-27,941%0,600,550,65147,000,560EUROPÉIA96,46%
ITSAI114CALLR$ 11,3521,44% OTM 35 d.u.0,100.220,1011,111%0,100,080,11100,0000.1EUROPÉIA19,49%
ITSAU982PUTR$ 9,7522,97% OTM 35 d.u.0,07-0.150,07-22,222%0,070,060,0870,0000.07EUROPÉIA16,68%
ITSAH980W2CALLR$ 9,8032,09% ITM 5 d.u.0,680.930,6811,475%0,330,66068,000,640.04AMERICANA92,42%