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/ITUB3

ITUB3 ITAUUNIBANCOON

    • R$ 32,64

    0,41 arrow +1,272%

    • R$ 33,00

      Máxima

    • R$ 32,50

      Mínima

    • 711.300,00

      Volume

    • 16/06/25, 17:07:36

      Último Negócio

    • R$ 32,56

      Abertura

    • R$ 23,26

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 18,02%

      EWMA (1a)

    • 0,88

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBR284PUTR$ 25,51118,87% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,12%
ITUBF27CALLR$ 27,51210,02% ITM 2 d.u.5,700.845,70000005,130.57AMERICANA79,55%
ITUBR27PUTR$ 27,5186,18% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,38%
ITUBF283CALLR$ 28,01221,67% ITM 2 d.u.5,400.815,40000004,630.77AMERICANA75,21%
ITUBR283PUTR$ 28,0178,24% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,48%
ITUBF304CALLR$ 30,14182,18% ITM 2 d.u.3,540.723,54000002,501.04AMERICANA66,14%
ITUBR304PUTR$ 30,14103,04% OTM 2 d.u.0,30-0.180,300000000.3EUROPÉIA20,23%
ITUBR314PUTR$ 31,14132,82% ATM 2 d.u.0,86-0.320,8600,2500,50000.86EUROPÉIA36,42%
ITUBG26CALLR$ 23,62427,99% ITM 22 d.u.18,2780.825,00000009,020AMERICANA35,66%
ITUBS2PUTR$ 24,3168,40% OTM 22 d.u.0,16-0.050,160000000.16EUROPÉIA7,88%
ITUBG288CALLR$ 28,56127,61% ITM 22 d.u.7,080.727,08000004,083AMERICANA57,76%
ITUBS288PUTR$ 28,5622,36% OTM 22 d.u.0,01-0.010,010000000.01EUROPÉIA1,54%
ITUBS292PUTR$ 29,0641,05% OTM 22 d.u.0,28-0.130,280000000.28EUROPÉIA16,09%
ITUBG298CALLR$ 29,56120,98% ITM 22 d.u.6,300.696,30000003,083.22AMERICANA55,18%
ITUBS298PUTR$ 29,5617,68% OTM 22 d.u.0,01-0.020,010000000.01EUROPÉIA1,84%
ITUBG318CALLR$ 31,5692,92% ATM 22 d.u.4,250.624,25000001,083.17AMERICANA51,06%
ITUBS318PUTR$ 31,568,27% ATM 22 d.u.0,01-0.030,010000000.01EUROPÉIA3,36%
ITUBG323CALLR$ 32,0686,14% ATM 22 d.u.3,750.63,75000000,583.17AMERICANA49,51%
ITUBS323PUTR$ 32,065,81% ATM 22 d.u.0,01-0.040,010000000.01EUROPÉIA4,49%
ITUBG3CALLR$ 34,8121,83% OTM 22 d.u.0,250.210,2500,1200,24000.25EUROPÉIA19,65%
ITUBH302CALLR$ 29,9414,88% ITM 42 d.u.3,370.963,37000002,700.67EUROPÉIA95,98%
ITUBH324CALLR$ 32,19112,66% ATM 42 d.u.6,420.626,42000000,455.97AMERICANA43,93%
ITUBT324PUTR$ 32,194,93% ATM 42 d.u.0,01-0.040,010000000.01EUROPÉIA3,94%
ITUBH334CALLR$ 33,1999,09% ATM 42 d.u.5,300.585,300000005.3AMERICANA42,47%
ITUBT334PUTR$ 33,191,10% ATM 42 d.u.0,01-0.130,01000000,550EUROPÉIA13,58%
ITUBH349CALLR$ 34,6973,29% OTM 42 d.u.3,340.513,340000003.34AMERICANA38,94%
ITUBH354CALLR$ 35,1916,91% OTM 42 d.u.0,290.230,290000000.29AMERICANA20,88%
ITUBH359CALLR$ 35,6962,76% OTM 42 d.u.2,420.452,420000002.42AMERICANA34,75%
ITUBT359PUTR$ 35,6975,51% ITM 42 d.u.5,379-0.530,02000003,050EUROPÉIA64,57%
ITUBH364CALLR$ 36,1955,35% OTM 42 d.u.1,870.41,870000001.87AMERICANA31,77%
ITUBH369CALLR$ 36,6948,77% OTM 42 d.u.1,390.351,3900,1200,23001.39AMERICANA28,16%
ITUBU279PUTR$ 23,0863,91% OTM 67 d.u.0,54-0.090,5400,010,010000.54EUROPÉIA16,07%
ITUBU32PUTR$ 26,9465,16% OTM 67 d.u.1,45-0.21,450000001.45EUROPÉIA30,64%
ITUBI278CALLR$ 27,94133,60% ITM 67 d.u.11,150.7311,15000004,706.45EUROPÉIA47,27%
ITUBI29CALLR$ 29,94106,76% ITM 67 d.u.8,690.698,69000002,705.99EUROPÉIA47,78%
ITUBU29PUTR$ 29,9412,18% OTM 67 d.u.0,02-0.030,020000000.02EUROPÉIA2,91%
ITUBI318CALLR$ 31,8177,19% ATM 67 d.u.6,010.646,01000000,835.18AMERICANA48,11%
ITUBU318PUTR$ 31,816,05% ATM 67 d.u.0,01-0.030,010000000.01EUROPÉIA2,75%
ITUBI328CALLR$ 32,8171,01% ATM 67 d.u.5,160.65,160000005.16AMERICANA45,90%
ITUBU328PUTR$ 32,813,34% ATM 67 d.u.0,01-0.040,01000000,170EUROPÉIA4,49%
ITUBI333CALLR$ 33,0612,04% ATM 67 d.u.1,200.651,200000001.2EUROPÉIA62,54%
ITUBI338CALLR$ 33,8166,29% ATM 67 d.u.4,420.574,420000004.42AMERICANA43,14%
ITUBI360CALLR$ 35,8165,39% OTM 67 d.u.3,590.53,590000003.59AMERICANA36,66%
ITUBI363CALLR$ 36,0625,62% OTM 67 d.u.0,890.330,890000000.89EUROPÉIA28,82%
ITUBJ254CALLR$ 25,4469,17% ITM 87 d.u.9,870.829,87000007,202.67EUROPÉIA69,86%
ITUBJ264CALLR$ 26,4463,00% ITM 87 d.u.8,890.818,89000006,202.69EUROPÉIA69,33%
ITUBV264PUTR$ 26,4418,54% OTM 87 d.u.0,01-0.010,010000000.01EUROPÉIA1,10%
ITUBJ274CALLR$ 27,4452,73% ITM 87 d.u.7,680.817,68000005,202.48EUROPÉIA70,89%
ITUBW219PUTR$ 17,9238,54% OTM 112 d.u.0,0100,010000000.01EUROPÉIA0,75%
ITUBW264PUTR$ 22,0127,31% OTM 112 d.u.0,01-0.010,010000000.01EUROPÉIA0,84%