Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 10,85

    0,18 arrow +1,681%

    • R$ 10,94

      Máxima

    • R$ 10,82

      Mínima

    • 23.617.300,00

      Volume

    • 16/06/25, 17:54:17

      Último Negócio

    • R$ 10,86

      Abertura

    • R$ 257,13

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 20,00%

      Desvio Padrão (1a)

    • 19,19%

      IV (1a)

    • 19,22%

      EWMA (1a)

    • 1,05

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAS100PUTR$ 10,0422,71% OTM 22 d.u.0,03-0.090,03-25,00%0,040,030,041.145,0000.03EUROPÉIA9,82%
ITSAS11PUTR$ 9,6926,78% OTM 22 d.u.0,02-0.050,02-33,333%0,020,010,0240,0000.02EUROPÉIA6,27%
ITSAF985CALLR$ 9,83122,39% ITM 2 d.u.1,140.831,1411,765%0,030,050261.553,001,020.12AMERICANA80,52%
ITSAG108CALLR$ 10,7919,61% ATM 22 d.u.0,350.630,3520,69%0,340,200,48187.104,000,060.29AMERICANA60,36%
ITSAG109CALLR$ 11,0420,38% ATM 22 d.u.0,230.470,2327,778%0,210,150,26167.513,0000.23EUROPÉIA44,83%
ITSAF970CALLR$ 9,02123,80% ITM 2 d.u.1,860.961,867,514%1,040,012,07117.947,001,830.03EUROPÉIA94,83%
ITSAF877CALLR$ 7,62230,83% ITM 2 d.u.3,270.973,273,481%0,651,300114.967,003,230.04EUROPÉIA94,74%
ITSAG103CALLR$ 10,2921,45% ITM 22 d.u.0,730.850,7314,062%0,620,400,84105.018,000,560.17AMERICANA83,73%
ITSAG911CALLR$ 9,0931,57% ITM 22 d.u.1,870.981,8710,00%000100.941,001,760.11AMERICANA97,57%
ITSAG105CALLR$ 10,5419,86% ATM 22 d.u.0,520.760,5218,182%0,490,370,6092.709,000,310.21EUROPÉIA74,47%
ITSAG961CALLR$ 9,5937,66% ITM 22 d.u.1,430.91,4310,853%0,010,01089.308,001,260.17EUROPÉIA87,61%
ITSAF10CALLR$ 10,0362,30% ITM 2 d.u.0,850.930,8514,865%0,810,501,1288.063,000,820.03EUROPÉIA92,02%
ITSAF103CALLR$ 10,2839,49% ITM 2 d.u.0,590.940,5920,408%0,570,300,8482.474,000,570.02AMERICANA93,89%
ITSAH993CALLR$ 9,9119,23% ITM 42 d.u.1,180.931,186,306%00080.314,000,940.24AMERICANA91,79%
ITSAF107CALLR$ 9,53101,31% ITM 2 d.u.1,360.931,3613,333%0,020,03077.934,401,320.04EUROPÉIA91,98%
ITSAF814CALLR$ 8,12216,25% ITM 2 d.u.2,790.952,796,489%1,252,51075.330,002,730.06AMERICANA92,12%
ITSAF945CALLR$ 9,43144,84% ITM 2 d.u.1,520.881,5213,433%0,611,21065.990,001,420.1AMERICANA84,86%
ITSAG991CALLR$ 9,8929,05% ITM 22 d.u.1,120.91,1214,286%00060.770,000,960.16EUROPÉIA87,87%
ITSAG11CALLR$ 9,6926,97% ITM 22 d.u.1,290.951,299,322%1,220,901,5456.844,001,160.13EUROPÉIA93,60%
ITSAF108CALLR$ 10,7829,91% ATM 2 d.u.0,160.620,1645,455%0,160,080,2440.276,000,070.09AMERICANA60,58%
ITSAG100CALLR$ 10,0431,40% ITM 22 d.u.1,010.841,0120,238%0,880,751,0136.696,000,810.2EUROPÉIA81,92%
ITSAF975CALLR$ 9,7388,47% ITM 2 d.u.1,160.921,1613,725%00035.301,001,120.04EUROPÉIA91,25%
ITSAI982CALLR$ 9,8030,32% ITM 67 d.u.1,550.831,5516,541%0,010,01028.675,001,050.5EUROPÉIA78,64%
ITSAH983CALLR$ 9,8128,54% ITM 42 d.u.1,340.871,34-2,899%00028.140,001,040.3EUROPÉIA83,96%
ITSAG106CALLR$ 9,9427,92% ITM 22 d.u.1,070.891,0716,304%00028.056,000,910.16AMERICANA87,66%
ITSAF110CALLR$ 11,0329,65% ATM 2 d.u.0,050.280,0566,667%0,060,030,0924.717,0000.05EUROPÉIA27,52%
ITSAH108CALLR$ 9,5129,23% ITM 42 d.u.1,600.911,607,383%1,0002,0023.375,001,340.26AMERICANA89,00%
ITSAF925CALLR$ 9,23110,86% ITM 2 d.u.1,650.961,659,272%0,751,50022.667,001,620.03AMERICANA94,50%
ITSAS105PUTR$ 10,5420,76% ATM 22 d.u.0,10-0.250,10-37,50%0,120,080,1620.795,0000.1EUROPÉIA26,53%
ITSAG951CALLR$ 9,4933,85% ITM 22 d.u.1,500.931,508,696%00019.425,001,360.14AMERICANA91,96%
ITSAF995CALLR$ 9,93105,99% ITM 2 d.u.1,020.841,0227,50%00018.151,000,920.1EUROPÉIA81,65%
ITSAR140PUTR$ 14,03189,65% ITM 2 d.u.3,224-0.923,10-1,899%00018.070,003,180EUROPÉIA94,52%
ITSAH109CALLR$ 10,9522,16% ATM 42 d.u.0,460.570,4624,324%00017.678,0000.46AMERICANA53,70%
ITSAG113CALLR$ 11,2920,64% ATM 22 d.u.0,140.330,1416,667%0,130,090,1716.778,0000.14AMERICANA30,99%
ITSAH104CALLR$ 10,4521,37% ATM 42 d.u.0,760.760,7615,152%0,4200,8416.472,000,400.36AMERICANA73,74%
ITSAH102CALLR$ 10,2024,81% ITM 42 d.u.0,990.810,9916,471%0,5201,0415.439,000,650.34EUROPÉIA78,03%
ITSAL89CALLR$ 9,6017,70% ITM 132 d.u.1,920.941,92-2,041%2,291,782,8015.437,901,250.67AMERICANA92,27%
ITSAF105CALLR$ 10,5343,25% ATM 2 d.u.0,380.790,3846,154%0,420,200,6314.659,000,320.06EUROPÉIA78,36%
ITSAS109PUTR$ 11,0417,60% ATM 22 d.u.0,26-0.540,26-29,73%0,200,100,3014.590,000,190.07EUROPÉIA55,63%
ITSAF930CALLR$ 8,62179,47% ITM 2 d.u.2,290.942,298,531%1,052,09013.700,002,230.06EUROPÉIA91,40%
ITSAS120PUTR$ 12,0427,11% ITM 22 d.u.1,11-0.871,02-8,108%00013.337,001,190EUROPÉIA88,45%
ITSAF874CALLR$ 8,7293,06% ITM 2 d.u.2,1412,145,941%00012.547,002,130.01AMERICANA99,54%
ITSAH120CALLR$ 10,7021,31% ATM 42 d.u.0,590.670,5918,00%0,510,280,7311.256,600,150.44EUROPÉIA64,27%
ITSAR110PUTR$ 11,0323,72% ATM 2 d.u.0,20-0.760,20-37,50%0,330,150,5111.024,000,180.02EUROPÉIA77,05%
ITSAR113PUTR$ 11,2830,78% ATM 2 d.u.0,43-0.910,43-23,214%0,450,340,5510.910,000,430EUROPÉIA91,82%
ITSAG115CALLR$ 11,5421,90% OTM 22 d.u.0,090.230,0928,571%0,090,060,1110.890,0000.09EUROPÉIA20,90%
ITSAS108PUTR$ 10,7919,75% ATM 22 d.u.0,17-0.370,17-26,087%0,160,120,199.246,0000.17EUROPÉIA39,73%
ITSAR148PUTR$ 14,78311,56% ITM 2 d.u.4,15-0.833,83-2,296%0009.194,003,930EUROPÉIA89,41%
ITSAG891CALLR$ 8,8944,50% ITM 22 d.u.2,090.952,098,854%0008.360,001,960.13AMERICANA93,77%
ITSAI900CALLR$ 7,3131,23% ITM 67 d.u.3,7913,79-4,534%0008.338,003,540.25EUROPÉIA99,52%