Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 15:45:25

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 9,69

    0,11 arrow +1,148%

    • R$ 9,73

      Máxima

    • R$ 9,56

      Mínima

    • 37.948.700,00

      Volume

    • 19/03/25, 15:45:24

      Último Negócio

    • R$ 9,60

      Abertura

    • R$ 366,67

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 19,00%

      Desvio Padrão (1a)

    • 20,13%

      IV (1a)

    • 20,25%

      EWMA (1a)

    • 1,10

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITSAC105CALLR$ 9,0757,00% ITM 2 d.u.0,650.910,6518,182%0,640,630,6588.350,300,620.03EUROPÉIA90,27%
ITSAD101CALLR$ 9,4619,55% ATM 21 d.u.0,420.740,4227,273%0,420,410,4336.946,000,230.19EUROPÉIA72,22%
ITSAE955CALLR$ 9,5119,34% ATM 39 d.u.0,510.710,5121,429%0,520,510,5336.050,000,180.33AMERICANA68,18%
ITSAD105CALLR$ 9,2720,11% ATM 21 d.u.0,570.840,5719,149%0,560,550,5725.384,500,420.15AMERICANA82,14%
ITSAE935CALLR$ 9,3119,99% ATM 39 d.u.0,660.790,6617,857%0,670,660,6816.963,000,380.28AMERICANA76,58%
ITSAE110CALLR$ 9,7119,59% ATM 39 d.u.0,390.610,3921,875%0,410,390,42616.420,0000.39EUROPÉIA57,76%
ITSAE106CALLR$ 9,9620,61% ATM 39 d.u.0,280.480,2827,273%0,270,260,28266.928,0000.28AMERICANA44,77%
ITSAD103CALLR$ 9,7119,36% ATM 21 d.u.0,260.570,2630,00%0,260,250,2764.726,0000.26AMERICANA55,13%
ITSAC960CALLR$ 8,9158,88% ITM 2 d.u.0,800.950,8017,647%0,800,770,8247.263,000,780.02AMERICANA94,45%
ITSAQ110PUTR$ 9,7121,87% ATM 39 d.u.0,25-0.40,2500,240,230,2530.478,700,020.23EUROPÉIA43,37%
ITSAE925CALLR$ 9,2120,29% ITM 39 d.u.0,740.820,7417,46%0,740,720,7613.704,000,480.26EUROPÉIA80,19%
ITSAP101PUTR$ 9,4620,85% ATM 21 d.u.0,10-0.270,10-9,091%0,100,090,108.619,0000.1EUROPÉIA29,15%
ITSAE945CALLR$ 9,4121,05% ATM 39 d.u.0,600.740,6020,00%0,590,570,616.559,000,280.32EUROPÉIA71,08%
ITSAP105PUTR$ 9,2722,84% ATM 21 d.u.0,07-0.190,07-12,50%0,070,060,074.706,0000.07EUROPÉIA21,09%
ITSAE985CALLR$ 9,8119,86% ATM 39 d.u.0,340.560,3430,769%0,350,340,363.420,0000.34AMERICANA52,43%
ITSAP106PUTR$ 9,9621,33% ATM 21 d.u.0,33-0.590,33-13,158%0,320,310,333.286,000,270.06EUROPÉIA61,84%
ITSAQ977PUTR$ 9,1121,54% OTM 39 d.u.0,07-0.160,07-22,222%0,080,070,08172,0000.07EUROPÉIA17,79%
ITSAD985CALLR$ 9,8119,44% ATM 21 d.u.0,210.50,2131,25%0,210,200,22123.496,0000.21EUROPÉIA47,83%
ITSAD960CALLR$ 9,5619,38% ATM 21 d.u.0,350.680,3520,69%0,360,340,3759.870,000,130.22AMERICANA65,81%
ITSAC961CALLR$ 9,5729,88% ATM 2 d.u.0,180.70,18100,00%0,160,150,1738.598,000,120.06AMERICANA68,92%
ITSAC988CALLR$ 9,1742,24% ITM 2 d.u.0,540.930,5422,727%0,550,530,5827.805,000,520.02AMERICANA92,98%
ITSAD106CALLR$ 9,9619,72% ATM 21 d.u.0,150.40,1536,364%0,150,140,1611.191,0000.15EUROPÉIA37,42%
ITSAP103PUTR$ 9,7120,69% ATM 21 d.u.0,19-0.430,19-20,833%0,190,180,2010.197,000,020.17EUROPÉIA45,34%
ITSAE109CALLR$ 10,9119,95% OTM 39 d.u.0,040.110,0433,333%0,060,050,065.044,0000.04AMERICANA9,78%
ITSAE995CALLR$ 9,9120,44% ATM 39 d.u.0,300.50,3030,435%0,300,280,313.413,0000.3EUROPÉIA47,24%
ITSAP947PUTR$ 8,8127,33% OTM 21 d.u.0,03-0.080,0300,030,020,033.129,0000.03EUROPÉIA9,60%
ITSAO961PUTR$ 9,5726,46% ATM 2 d.u.0,04-0.280,04-42,857%0,040,030,043.033,0000.04EUROPÉIA28,75%
ITSAQ106PUTR$ 9,9622,48% ATM 39 d.u.0,38-0.520,38-5,00%0,360,340,372.942,000,270.11EUROPÉIA55,07%
ITSAD117CALLR$ 10,4620,51% OTM 21 d.u.0,040.140,04100,00%0,050,040,052.368,8000.04EUROPÉIA12,76%
ITSAP967PUTR$ 9,0122,87% OTM 21 d.u.0,03-0.10,03-25,00%0,040,030,041.682,0000.03EUROPÉIA10,88%
ITSAQ885PUTR$ 8,8123,04% OTM 39 d.u.0,04-0.090,04-20,00%0,050,040,051.570,0000.04EUROPÉIA10,99%
ITSAP977PUTR$ 9,1124,12% OTM 21 d.u.0,05-0.140,0500,050,040,051.343,0000.05EUROPÉIA15,69%
ITSAQ985PUTR$ 9,8121,55% ATM 39 d.u.0,29-0.450,29-6,452%0,290,270,30828,000,120.17EUROPÉIA48,02%
ITSAQ895PUTR$ 8,9122,77% OTM 39 d.u.0,05-0.110,0500,060,050,06795,0000.05EUROPÉIA13,21%
ITSAP957PUTR$ 8,9125,11% OTM 21 d.u.0,03-0.090,0300,040,030,04541,0000.03EUROPÉIA10,18%
ITSAQ855PUTR$ 8,5123,94% OTM 39 d.u.0,02-0.050,0200,030,020,03208,0000.02EUROPÉIA6,11%
ITSAE114CALLR$ 11,4122,39% OTM 39 d.u.0,020.060,0200,030,020,03200,0000.02AMERICANA4,74%
ITSAP937PUTR$ 8,7126,84% OTM 21 d.u.0,02-0.060,02-33,333%0,030,020,03151,0000.02EUROPÉIA6,98%
ITSAD113CALLR$ 10,7121,21% OTM 21 d.u.0,020.080,0200,030,020,03119,0000.02AMERICANA6,83%
ITSAQ945PUTR$ 9,4121,64% ATM 39 d.u.0,14-0.270,14-12,50%0,140,130,1553,0000.14EUROPÉIA29,52%
ITSAQ875PUTR$ 8,7122,98% OTM 39 d.u.0,03-0.070,03-25,00%0,040,030,0430,0000.03EUROPÉIA8,74%
ITSAI192CALLR$ 17,5717,42% OTM 379 d.u.0,030.040,0350,00%0,030,020,0316,5000.03EUROPÉIA2,40%
ITSAQ995PUTR$ 9,9124,22% ATM 39 d.u.0,38-0.490,3800,340,320,3500,220.16EUROPÉIA52,87%
ITSAC10CALLR$ 9,3735,20% ATM 2 d.u.0,350.870,3534,615%0,350,330,3750.848,000,320.03AMERICANA86,17%
ITSAP960PUTR$ 9,5620,67% ATM 21 d.u.0,13-0.330,13-18,75%0,130,120,1414.497,0000.13EUROPÉIA35,26%
ITSAD977CALLR$ 9,1120,97% ITM 21 d.u.0,710.890,7118,333%0,670,630,719.039,000,580.13AMERICANA87,86%
ITSAC104CALLR$ 9,8722,12% ATM 2 d.u.0,020.190,0200,020,010,024.915,0000.02AMERICANA18,63%
ITSAO988PUTR$ 9,1741,73% OTM 2 d.u.0,01-0.060,01-50,00%0,020,010,021.248,0000.01EUROPÉIA6,78%
ITSAO10PUTR$ 9,3735,01% ATM 2 d.u.0,02-0.130,02-33,333%0,020,010,021.146,0000.02EUROPÉIA13,70%
ITSAO105PUTR$ 9,0748,02% OTM 2 d.u.0,01-0.060,01-50,00%0,020,010,021.085,0100.01EUROPÉIA6,08%