Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 13,15

    -0,17 arrow -1,308%

    • R$ 13,32

      Máxima

    • R$ 12,99

      Mínima

    • 65.026.400,00

      Volume

    • 20/03/26, 18:36:35

      Último Negócio

    • R$ 13,27

      Abertura

    • R$ 853,19

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 28,20%

      IV (1a)

    • 24,61%

      EWMA (1a)

    • 0,69

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAR140PUTR$ 13,9324,12% ITM 61 d.u.0,82-0.560,82000017.905.800,000,780.04EUROPÉIA61,01%
ITSAF140CALLR$ 13,9324,06% OTM 61 d.u.0,470.440,47000010.965.700,0000.47AMERICANA38,97%
ITSAP166PUTR$ 16,57108,66% ITM 19 d.u.3,838-0.723,0700002.173.900,003,420EUROPÉIA81,36%
ITSAG107CALLR$ 9,6651,91% ITM 81 d.u.4,070.914,070000554.422,003,490.58EUROPÉIA85,15%
ITSAP131PUTR$ 13,0733,36% ATM 19 d.u.0,38-0.410,3846,154%0,400,360,44283.111,0000.38EUROPÉIA44,91%
ITSAP140PUTR$ 14,0737,28% ITM 19 d.u.1,03-0.71,0330,38%0,550,021,07249.837,000,920.11EUROPÉIA73,10%
ITSAQ153PUTR$ 15,2929,82% ITM 37 d.u.1,95-0.861,950000156.000,002,140EUROPÉIA88,68%
ITSAG150CALLR$ 12,0814,33% ITM 81 d.u.1,590.951,59-14,054%0,020,030153.825,001,070.52AMERICANA93,56%
ITSAP136PUTR$ 13,5734,57% ATM 19 d.u.0,66-0.570,6643,478%000148.425,000,420.24EUROPÉIA60,85%
ITSAD136CALLR$ 13,5726,58% ATM 19 d.u.0,260.40,26-31,579%0,470,230,70116.098,0000.26AMERICANA36,96%
ITSAD134CALLR$ 13,3225,63% ATM 19 d.u.0,350.50,35-30,00%0,3400,68115.216,0000.35EUROPÉIA46,87%
ITSAF982CALLR$ 9,7231,16% ITM 61 d.u.3,740.993,740000110.330,003,430.31EUROPÉIA98,21%
ITSAE966CALLR$ 9,5654,02% ITM 37 d.u.3,820.963,820000108.870,003,590.23EUROPÉIA93,69%
ITSAP134PUTR$ 13,3233,96% ATM 19 d.u.0,51-0.490,5137,838%0,3200,64103.348,000,170.34EUROPÉIA53,16%
ITSAQ143PUTR$ 14,2933,24% ITM 37 d.u.1,21-0.671,2111,009%000100.209,001,140.07EUROPÉIA71,45%
ITSAD128CALLR$ 12,8222,81% ATM 19 d.u.0,600.720,60-25,00%00076.795,000,330.27EUROPÉIA70,23%
ITSAD121CALLR$ 12,0731,30% ITM 19 d.u.1,270.881,27-3,788%1,1902,3874.082,001,080.19AMERICANA85,73%
ITSAQ135PUTR$ 13,5431,24% ATM 37 d.u.0,70-0.510,7027,273%00072.706,000,390.31EUROPÉIA55,75%
ITSAQ128PUTR$ 12,7931,32% ATM 37 d.u.0,36-0.330,3638,462%0,2500,5062.267,0000.36EUROPÉIA37,05%
ITSAP121PUTR$ 12,0732,32% OTM 19 d.u.0,08-0.130,0814,286%0,130,080,1855.265,0000.08EUROPÉIA15,11%
ITSAO155W4PUTR$ 15,3847,23% ITM 5 d.u.2,194-0.992,18000052.974,002,230EUROPÉIA99,06%
ITSAE130CALLR$ 13,0425,84% ATM 37 d.u.0,710.630,71-16,471%00046.655,000,110.6AMERICANA59,02%
ITSAE135CALLR$ 13,5424,96% ATM 37 d.u.0,440.480,44-29,032%00045.767,0000.44AMERICANA43,89%
ITSAQ134PUTR$ 13,2930,19% ATM 37 d.u.0,55-0.450,557,843%0,9501,8944.073,000,140.41EUROPÉIA49,38%
ITSAP149PUTR$ 14,8243,88% ITM 19 d.u.1,69-0.81,6922,464%00040.083,001,670.02EUROPÉIA83,43%
ITSAD131CALLR$ 13,0725,68% ATM 19 d.u.0,480.60,48-26,154%0,600,450,7538.803,000,080.4AMERICANA57,54%
ITSAC152CALLR$ 15,1524,54% OTM 249 d.u.1,200.531,20000026.640,0001.2EUROPÉIA43,02%
ITSAP12PUTR$ 12,3234,87% OTM 19 d.u.0,15-0.20,1536,364%0,110,060,1626.436,0000.15EUROPÉIA23,10%
ITSAP139PUTR$ 13,8237,55% ATM 19 d.u.0,86-0.630,8634,375%0,010,01024.159,000,670.19EUROPÉIA66,95%
ITSAE123CALLR$ 12,2929,96% ITM 37 d.u.1,280.791,28-2,29%0,250,50024.009,000,860.42EUROPÉIA75,74%
ITSAA160CALLR$ 14,5726,20% OTM 204 d.u.1,250.551,2501,0002,0020.115,0001.25EUROPÉIA45,76%
ITSAD834CALLR$ 8,2297,37% ITM 19 d.u.5,050.975,05000018.685,004,930.12AMERICANA95,16%
ITSAE138CALLR$ 13,7926,42% ATM 37 d.u.0,370.410,37-22,917%0,060,11014.991,0000.37EUROPÉIA37,01%
ITSAT190PUTR$ 18,8819,42% ITM 106 d.u.4,73-0.994,73-1,046%00014.240,005,730EUROPÉIA99,38%
ITSAQ141PUTR$ 14,0429,00% ITM 37 d.u.0,96-0.640,961,053%00014.181,000,890.07EUROPÉIA68,19%
ITSAE128CALLR$ 12,7927,32% ATM 37 d.u.0,890.690,89-4,301%0,010,02013.893,000,360.53EUROPÉIA65,37%
ITSAD139CALLR$ 13,8225,80% ATM 19 d.u.0,170.30,17-43,333%0,210,160,2513.772,0000.17EUROPÉIA27,47%
ITSAA150CALLR$ 13,5923,76% ATM 204 d.u.1,600.671,60-4,192%00012.832,4001.6EUROPÉIA59,15%
ITSAF118CALLR$ 10,6926,20% ITM 61 d.u.2,810.972,81-7,869%1,750,093,4012.396,002,460.35EUROPÉIA96,30%
ITSAP128PUTR$ 12,8232,67% ATM 19 d.u.0,27-0.330,2750,00%0,280,050,5011.405,0000.27EUROPÉIA36,40%
ITSAD126CALLR$ 12,5724,19% ATM 19 d.u.0,800.810,80-23,81%0,130,25011.125,000,580.22AMERICANA78,63%
ITSAP126PUTR$ 12,5734,40% ATM 19 d.u.0,21-0.260,2150,00%0,030,05011.063,0000.21EUROPÉIA29,67%
ITSAQ130PUTR$ 13,0429,84% ATM 37 d.u.0,43-0.380,4330,303%00010.999,0000.43EUROPÉIA42,73%
ITSAE141CALLR$ 14,0426,03% OTM 37 d.u.0,280.340,28-28,205%0,630,251,0010.354,0000.28AMERICANA30,32%
ITSAE100CALLR$ 9,9629,45% ITM 37 d.u.3,3813,3800009.802,003,190.19EUROPÉIA99,50%
ITSAQ123PUTR$ 12,2931,49% OTM 37 d.u.0,21-0.220,2150,00%0,040,0709.759,0000.21EUROPÉIA25,51%
ITSAE134CALLR$ 13,2924,61% ATM 37 d.u.0,550.550,55-31,25%0,590,360,829.746,0000.55EUROPÉIA51,71%
ITSAO135W4PUTR$ 13,3841,99% ATM 5 d.u.0,42-0.590,4220,00%0008.537,000,230.19EUROPÉIA60,99%
ITSAC125W4CALLR$ 12,3837,41% ITM 5 d.u.0,840.890,8401,0002,008.400,000,770.07AMERICANA87,86%
ITSAP146PUTR$ 14,5737,50% ITM 19 d.u.1,42-0.81,4222,414%0008.106,001,420EUROPÉIA82,95%