Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/ITUB3

ITUB3 ITAUUNIBANCOON

    • R$ 45,60

    0,26 arrow +0,573%

    • R$ 45,95

      Máxima

    • R$ 45,58

      Mínima

    • 1.343.100,00

      Volume

    • 31/07/26, 19:29:27

      Último Negócio

    • R$ 45,62

      Abertura

    • R$ 61,37

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 26,69%

      IV (1a)

    • 22,92%

      EWMA (1a)

    • 1,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBF485CALLR$ 48,5119,99% OTM 220 d.u.4,580.644,58000013.732,0004.58EUROPÉIA57,26%
ITUBI459CALLR$ 45,2622,26% ATM 34 d.u.2,100.642,10-22,222%00013.230,000,341.76AMERICANA60,46%
ITUBI464CALLR$ 45,7632,08% ATM 34 d.u.2,460.572,462,929%00012.525,0002.46AMERICANA52,40%
ITUBF487CALLR$ 48,7632,52% OTM 220 d.u.6,480.626,48000010.368,0006.48AMERICANA50,04%
ITUBU459PUTR$ 45,2622,68% ATM 34 d.u.1,00-0.371,00-23,077%0006.300,0001EUROPÉIA39,79%
ITUBH478CALLR$ 47,1835,71% ATM 15 d.u.1,070.41,07167,50%0,110,2201.510,0001.07AMERICANA36,48%
ITUBE495CALLR$ 49,5132,48% OTM 201 d.u.5,700.595,7000001.140,0005.7EUROPÉIA47,16%
ITUBH462CALLR$ 46,1839,57% ATM 15 d.u.1,650.51,650000330,0001.65AMERICANA46,06%
ITUBI478CALLR$ 47,2617,38% ATM 34 d.u.0,800.40,800000320,0000.8AMERICANA37,55%
ITUBH347CALLR$ 34,43182,96% ITM 15 d.u.14,150.8114,150000011,172.98EUROPÉIA66,41%
ITUBT353PUTR$ 34,6875,51% OTM 15 d.u.0,20-0.050,200000000.2EUROPÉIA7,55%
ITUBT408PUTR$ 40,1879,69% OTM 15 d.u.1,20-0.221,2000,6001,20001.2EUROPÉIA27,64%
ITUBT420PUTR$ 41,6830,87% OTM 15 d.u.0,15-0.090,150000000.15EUROPÉIA10,41%
ITUBH43CALLR$ 42,6842,94% ITM 15 d.u.3,900.783,9001,342,68002,920.98AMERICANA74,32%
ITUBT432PUTR$ 43,1829,15% OTM 15 d.u.0,33-0.180,330000000.33EUROPÉIA20,05%
ITUBH442CALLR$ 44,1843,47% ATM 15 d.u.2,900.662,90000001,421.48AMERICANA62,49%
ITUBH444CALLR$ 44,4321,87% ATM 15 d.u.1,8950.741,50000001,170.33EUROPÉIA72,76%
ITUBH447CALLR$ 44,6846,30% ATM 15 d.u.2,720.622,72000000,921.8AMERICANA57,63%
ITUBH449CALLR$ 44,9327,93% ATM 15 d.u.1,800.641,80000000,671.13EUROPÉIA61,67%
ITUBT449PUTR$ 44,9325,90% ATM 15 d.u.0,70-0.350,700000000.7EUROPÉIA37,26%
ITUBH454CALLR$ 45,4312,49% ATM 15 d.u.0,850.650,8500,010,02000,170.68EUROPÉIA64,10%
ITUBH457CALLR$ 45,6851,14% ATM 15 d.u.2,400.542,400000002.4AMERICANA49,43%
ITUBH459CALLR$ 45,9353,63% ATM 15 d.u.2,390.532,390000002.39EUROPÉIA47,55%
ITUBH464CALLR$ 46,4311,23% ATM 15 d.u.0,300.360,300000000.3EUROPÉIA34,84%
ITUBH469CALLR$ 46,9321,34% ATM 15 d.u.0,550.350,550000000.55EUROPÉIA33,38%
ITUBH488CALLR$ 48,1827,40% OTM 15 d.u.0,440.250,4400,290,100,48000.44AMERICANA22,93%
ITUBI454CALLR$ 44,7616,34% ATM 34 d.u.2,070.742,07000000,841.23AMERICANA71,63%
ITUBU454PUTR$ 44,7620,54% ATM 34 d.u.0,69-0.30,6900,350,700000.69EUROPÉIA32,95%
ITUBI456CALLR$ 45,0134,95% ATM 34 d.u.3,050.623,05000000,592.46EUROPÉIA56,90%
ITUBI468CALLR$ 46,2620,19% ATM 34 d.u.1,420.531,420000001.42AMERICANA50,23%
ITUBI471CALLR$ 46,5120,79% ATM 34 d.u.1,340.51,340000001.34EUROPÉIA47,32%
ITUBI476CALLR$ 47,0121,82% ATM 34 d.u.1,190.451,190000001.19EUROPÉIA42,03%
ITUBI486CALLR$ 48,0120,10% OTM 34 d.u.0,720.340,720000000.72EUROPÉIA30,96%
ITUBI488CALLR$ 48,2611,78% OTM 34 d.u.0,200.190,200000000.2AMERICANA17,70%
ITUBI506CALLR$ 50,0132,29% OTM 34 d.u.0,900.280,900000000.9AMERICANA24,52%
ITUBI526CALLR$ 52,0132,00% OTM 34 d.u.0,500.180,500000000.5AMERICANA15,18%
ITUBW370PUTR$ 37,0136,54% OTM 76 d.u.0,42-0.090,420000000.42EUROPÉIA12,82%
ITUBW450PUTR$ 44,767,60% ATM 76 d.u.0,07-0.080,070000000.07EUROPÉIA8,62%
ITUBK1CALLR$ 45,769,47% ATM 76 d.u.1,940.761,940000001.94AMERICANA74,55%
ITUBX28PUTR$ 19,7652,87% OTM 97 d.u.0,0100,010000000.01EUROPÉIA0,56%
ITUBN430PUTR$ 43,019,97% OTM 138 d.u.0,05-0.040,0502,030,054,00000.05EUROPÉIA4,27%
ITUBQ425PUTR$ 42,5138,14% OTM 201 d.u.2,75-0.252,750000002.75EUROPÉIA36,69%
ITUBQ430PUTR$ 43,0129,15% OTM 201 d.u.1,77-0.231,770000001.77EUROPÉIA31,11%
ITUBQ43PUTR$ 43,5137,00% ATM 201 d.u.2,94-0.272,940000002.94EUROPÉIA38,57%
ITUBQ437PUTR$ 43,7643,95% ATM 201 d.u.3,98-0.293,980000003.98EUROPÉIA43,14%
ITUBQ440PUTR$ 44,0116,51% ATM 201 d.u.0,58-0.150,580000000.58EUROPÉIA19,21%
ITUBQ445PUTR$ 44,5119,05% ATM 201 d.u.0,95-0.20,950000000.95EUROPÉIA25,25%
ITUBQ449PUTR$ 45,0149,41% ATM 201 d.u.5,27-0.315,270000005.27EUROPÉIA48,25%
ITUBQ45PUTR$ 45,2653,13% ATM 201 d.u.5,92-0.325,920000005.92EUROPÉIA50,12%
ITUBQ454PUTR$ 45,5150,71% ATM 201 d.u.5,68-0.325,680000005.68EUROPÉIA49,73%