Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/10/26, 19:45:00

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 15,56

    -0,17 arrow -1,081%

    • R$ 15,68

      Máxima

    • R$ 15,34

      Mínima

    • 60.543.700,00

      Volume

    • 15/10/26, 17:59:57

      Último Negócio

    • R$ 15,51

      Abertura

    • R$ 941,11

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 36,41%

      IV (1a)

    • 29,01%

      EWMA (1a)

    • 1,25

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAC630CALLR$ 6,0574,65% ITM 105 d.u.9,860.999,86000014.530.700,009,510.35EUROPÉIA96,65%
ITSAL165CALLR$ 16,4933,03% OTM 44 d.u.0,620.430,6216,981%1,090,172,00859.445,0000.62EUROPÉIA37,25%
ITSAB174CALLR$ 17,4926,80% OTM 85 d.u.0,520.350,524,00%000725.760,0000.52EUROPÉIA29,21%
ITSAK152CALLR$ 15,2337,17% ATM 23 d.u.0,970.640,97-4,902%0,290,580354.641,000,330.64AMERICANA59,50%
ITSAW149PUTR$ 14,9846,23% ATM 23 d.u.0,52-0.330,5267,742%0,430,150,70343.529,0000.52EUROPÉIA38,70%
ITSAW157PUTR$ 15,4844,93% ATM 23 d.u.0,71-0.420,7154,348%0,730,500,95318.198,0000.71EUROPÉIA47,71%
ITSAL150CALLR$ 14,9935,14% ATM 44 d.u.1,410.691,4100,210,410317.241,000,570.84EUROPÉIA63,13%
ITSAJ136W5CALLR$ 13,6842,43% ITM 10 d.u.1,980.951,980000297.456,001,880.1AMERICANA93,85%
ITSAK149CALLR$ 14,9837,54% ATM 23 d.u.1,130.691,13-5,833%0,290,580252.092,000,580.55EUROPÉIA64,91%
ITSAW152PUTR$ 15,2346,16% ATM 23 d.u.0,62-0.380,6258,974%0,010,010251.111,0000.62EUROPÉIA43,29%
ITSAJ141W5CALLR$ 14,1850,06% ITM 10 d.u.1,580.851,580000244.578,001,380.2AMERICANA82,46%
ITSAX156PUTR$ 15,4939,32% ATM 44 d.u.0,81-0.40,8162,00%000240.016,0000.81EUROPÉIA46,68%
ITSAW146PUTR$ 14,4848,81% OTM 23 d.u.0,39-0.260,3995,00%0,050,100220.657,0000.39EUROPÉIA31,04%
ITSAL158CALLR$ 15,7431,83% ATM 44 d.u.0,910.560,912,247%0,830,421,24206.142,0000.91AMERICANA50,70%
ITSAL168CALLR$ 16,7432,88% OTM 44 d.u.0,530.380,5320,455%000191.644,0000.53AMERICANA33,16%
ITSAW159PUTR$ 15,9847,12% ATM 23 d.u.1,01-0.511,0144,286%1,050,251,85181.700,000,420.59EUROPÉIA56,94%
ITSAK159CALLR$ 15,9835,98% ATM 23 d.u.0,570.470,57-3,39%0,730,451,00180.541,0000.57EUROPÉIA42,46%
ITSAW143PUTR$ 14,2349,63% OTM 23 d.u.0,33-0.230,33106,25%0,2500,50173.341,0000.33EUROPÉIA27,42%
ITSAK148CALLR$ 13,4837,11% ITM 23 d.u.2,300.932,30-7,258%2,472,152,80173.222,002,080.22EUROPÉIA90,82%
ITSAK1CALLR$ 12,9929,42% ITM 23 d.u.2,730.992,73-6,507%1,252,490159.347,002,570.16EUROPÉIA98,30%
ITSAK157CALLR$ 15,4837,17% ATM 23 d.u.0,830.580,83-4,598%0,820,750,89155.935,000,080.75EUROPÉIA53,80%
ITSAK859CALLR$ 8,57149,35% ITM 23 d.u.7,300.947,300000153.891,006,990.31EUROPÉIA86,92%
ITSAX150PUTR$ 14,9936,28% ATM 44 d.u.0,53-0.320,5351,429%0,540,330,75152.574,0000.53EUROPÉIA37,44%
ITSAW179PUTR$ 17,9849,27% ITM 23 d.u.2,46-0.792,4615,493%000149.776,002,420.04EUROPÉIA83,29%
ITSAW141PUTR$ 13,9851,40% OTM 23 d.u.0,29-0.20,29123,077%0,200,100,30149.367,0000.29EUROPÉIA24,56%
ITSAK141CALLR$ 13,9837,45% ITM 23 d.u.1,870.871,87-6,03%0,010,020144.176,001,580.29EUROPÉIA84,01%
ITSAW158PUTR$ 15,7345,26% ATM 23 d.u.0,84-0.470,8447,368%0,300,600129.772,000,170.67EUROPÉIA52,43%
ITSAK627CALLR$ 6,27134,71% ITM 23 d.u.9,380.999,380000112.500,009,290.09AMERICANA98,03%
ITSAK130CALLR$ 12,7440,70% ITM 23 d.u.3,000.963,00-5,063%0,040,07098.574,002,820.18AMERICANA95,17%
ITSAK146CALLR$ 14,4837,04% ITM 23 d.u.1,470.791,47-7,547%0,350,70096.298,001,080.39EUROPÉIA75,58%
ITSAW177PUTR$ 17,7347,36% ITM 23 d.u.2,23-0.782,2322,527%00095.908,002,170.06EUROPÉIA81,62%
ITSAL843CALLR$ 8,41114,02% ITM 44 d.u.7,560.947,56000089.964,007,150.41AMERICANA86,45%
ITSAW172PUTR$ 17,2347,33% ITM 23 d.u.1,84-0.711,8422,667%00089.864,001,670.17EUROPÉIA75,85%
ITSAW168PUTR$ 16,7345,52% ITM 23 d.u.1,45-0.651,4529,464%0,220,43089.037,001,170.28EUROPÉIA69,49%
ITSAB639CALLR$ 6,3776,47% ITM 85 d.u.9,490.999,49000085.410,009,190.3EUROPÉIA97,05%
ITSAK158CALLR$ 15,7335,88% ATM 23 d.u.0,680.530,68-2,857%0,710,510,9085.178,0000.68AMERICANA48,21%
ITSAW162PUTR$ 16,2344,64% ATM 23 d.u.1,11-0.561,1137,037%00084.749,000,670.44EUROPÉIA61,49%
ITSAL155CALLR$ 15,2431,37% ATM 44 d.u.1,170.651,17-5,645%00081.333,000,320.85AMERICANA60,50%
ITSAL900CALLR$ 6,87111,44% ITM 44 d.u.8,910.988,91000080.190,008,690.22AMERICANA94,20%
ITSAK170CALLR$ 16,9835,77% OTM 23 d.u.0,250.260,254,167%0,240,180,3078.976,0000.25EUROPÉIA22,59%
ITSAW138PUTR$ 13,7351,93% OTM 23 d.u.0,24-0.170,24118,182%0,160,030,3078.259,0000.24EUROPÉIA21,34%
ITSAK174CALLR$ 17,4836,81% OTM 23 d.u.0,170.190,1721,429%0,140,080,1977.338,0000.17EUROPÉIA15,98%
ITSAK138CALLR$ 13,7347,42% ITM 23 d.u.2,180.852,18-3,111%2,101,482,7275.789,001,830.35AMERICANA81,18%
ITSAJ156W4CALLR$ 15,6831,72% ATM 5 d.u.0,240.460,24-45,455%00075.261,0000.24AMERICANA44,57%
ITSAW187PUTR$ 18,7338,81% ITM 23 d.u.3,01-0.923,0118,039%00075.250,003,170EUROPÉIA93,81%
ITSAK147CALLR$ 14,7336,41% ITM 23 d.u.1,280.751,28-7,914%0,230,45068.362,000,830.45AMERICANA70,92%
ITSAW164PUTR$ 16,4838,66% ITM 23 d.u.1,16-0.631,1620,833%1,0602,1153.494,000,920.24EUROPÉIA67,32%
ITSAV151W4PUTR$ 15,1848,29% ATM 5 d.u.0,24-0.330,2484,615%0,170,030,3153.156,0000.24EUROPÉIA35,67%
ITSAW148PUTR$ 13,4853,67% OTM 23 d.u.0,21-0.150,21162,50%0,130,040,2252.400,4000.21EUROPÉIA19,02%
ITSAK162CALLR$ 16,2336,97% ATM 23 d.u.0,490.410,49-2,00%0,480,350,6050.236,0000.49AMERICANA37,18%