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/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 41,62

    -0,67 arrow -1,589%

    • R$ 42,27

      Máxima

    • R$ 41,20

      Mínima

    • 37.660.900,00

      Volume

    • 20/03/26, 18:39:47

      Último Negócio

    • R$ 42,11

      Abertura

    • R$ 1.566,07

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 35,08%

      IV (1a)

    • 23,53%

      EWMA (1a)

    • -0,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBR447PUTR$ 44,4827,36% ITM 61 d.u.3,09-0.583,098,042%0005.080.780,002,860.23EUROPÉIA62,83%
ITUBF447CALLR$ 44,4827,26% OTM 61 d.u.1,600.421,60-33,884%0002.636.800,0001.6AMERICANA37,15%
ITUBP427PUTR$ 42,4135,27% ATM 19 d.u.1,81-0.521,8139,231%0,420,8401.257.340,000,791.02EUROPÉIA55,62%
ITUBD422CALLR$ 41,9127,02% ATM 19 d.u.1,290.531,29-25,434%0001.168.300,0001.29AMERICANA50,06%
ITUBD427CALLR$ 42,4127,50% ATM 19 d.u.1,080.471,08-27,027%0,8501,691.045.880,0001.08AMERICANA43,76%
ITUBE42CALLR$ 41,9728,45% ATM 37 d.u.2,030.562,03-15,417%000994.647,0002.03AMERICANA51,75%
ITUBP439PUTR$ 43,5936,56% ATM 19 d.u.2,58-0.622,5830,964%000987.618,001,970.61EUROPÉIA66,03%
ITUBQ425PUTR$ 42,4732,48% ATM 37 d.u.2,09-0.482,0911,17%000980.941,000,851.24EUROPÉIA52,84%
ITUBD418CALLR$ 41,5927,35% ATM 19 d.u.1,470.571,47-23,037%000811.705,000,031.44AMERICANA54,09%
ITUBD434CALLR$ 43,1627,54% ATM 19 d.u.0,790.380,79-28,829%0,710,351,07783.773,0000.79EUROPÉIA34,88%
ITUBD432CALLR$ 42,9127,99% ATM 19 d.u.0,900.410,90-28,00%0,6101,21774.963,0000.9AMERICANA37,90%
ITUBP422PUTR$ 41,9133,81% ATM 19 d.u.1,48-0.471,4835,78%000715.693,000,291.19EUROPÉIA50,62%
ITUBE316CALLR$ 28,3848,35% ITM 37 d.u.13,810.9913,810000711.219,0013,240.57AMERICANA98,11%
ITUBP416PUTR$ 41,3435,81% ATM 19 d.u.1,30-0.411,3058,537%0,780,171,40630.497,0001.3EUROPÉIA45,26%
ITUBP429PUTR$ 42,6633,27% ATM 19 d.u.1,86-0.551,8630,07%1,070,151,98587.169,001,040.82EUROPÉIA58,26%
ITUBQ42PUTR$ 41,9732,80% ATM 37 d.u.1,86-0.441,8624,832%000569.548,000,351.51EUROPÉIA49,11%
ITUBP434PUTR$ 43,1635,96% ATM 19 d.u.2,28-0.592,2834,911%0,210,420549.870,001,540.74EUROPÉIA62,48%
ITUBD304CALLR$ 30,1699,76% ITM 19 d.u.12,280.9112,280000541.355,0011,460.82EUROPÉIA85,87%
ITUBE425CALLR$ 42,4729,29% ATM 37 d.u.1,840.521,84-15,596%000504.065,0001.84AMERICANA47,36%
ITUBE445CALLR$ 40,7629,53% ATM 37 d.u.2,770.662,77-4,152%000503.362,000,861.91EUROPÉIA61,66%
ITUBP437PUTR$ 43,4134,19% ATM 19 d.u.2,36-0.622,3614,01%0,080,150501.712,001,790.57EUROPÉIA65,21%
ITUBQ43PUTR$ 42,6832,47% ATM 37 d.u.2,20-0.492,2025,714%000485.336,001,061.14EUROPÉIA54,42%
ITUBD416CALLR$ 41,3427,62% ATM 19 d.u.1,620.61,62-22,115%000453.080,000,281.34EUROPÉIA57,15%
ITUBD424CALLR$ 42,0927,83% ATM 19 d.u.1,240.511,24-23,457%000436.478,0001.24AMERICANA47,73%
ITUBD42CALLR$ 42,1627,89% ATM 19 d.u.1,210.51,21-23,418%0,310,620432.284,0001.21EUROPÉIA46,87%
ITUBD444CALLR$ 44,1628,12% OTM 19 d.u.0,520.270,52-32,468%0,4900,97391.676,0000.52EUROPÉIA24,86%
ITUBD34CALLR$ 29,91102,35% ITM 19 d.u.12,540.9112,540000380.895,0011,710.83AMERICANA85,77%
ITUBD447CALLR$ 44,4128,09% OTM 19 d.u.0,460.250,46-32,353%0,4600,91379.770,0000.46AMERICANA22,58%
ITUBD274CALLR$ 24,15154,66% ITM 19 d.u.18,300.9418,300000378.322,0017,470.83EUROPÉIA86,27%
ITUBP419PUTR$ 41,6633,19% ATM 19 d.u.1,33-0.441,3334,343%0,9001,80376.859,000,041.29EUROPÉIA47,95%
ITUBD350CALLR$ 26,01126,99% ITM 19 d.u.16,300.9416,300000370.010,0015,610.69EUROPÉIA88,53%
ITUBP418PUTR$ 41,5935,48% ATM 19 d.u.1,40-0.441,4045,833%0,7501,50369.618,0001.4EUROPÉIA47,64%
ITUBP510PUTR$ 51,1845,40% ITM 19 d.u.9,20-0.949,201,657%000368.000,009,560EUROPÉIA94,98%
ITUBD419CALLR$ 41,6627,29% ATM 19 d.u.1,430.561,43-23,529%000348.091,0001.43EUROPÉIA53,21%
ITUBE415CALLR$ 40,9729,45% ATM 37 d.u.2,640.642,64-0,377%000345.805,000,651.99AMERICANA59,95%
ITUBP436PUTR$ 39,8633,95% ATM 19 d.u.0,67-0.270,6745,652%0,090,170340.200,0000.67EUROPÉIA30,08%
ITUBE1CALLR$ 42,9728,38% ATM 37 d.u.1,560.471,56-20,812%000326.463,0001.56AMERICANA43,16%
ITUBD437CALLR$ 43,4128,08% ATM 19 d.u.0,730.350,73-27,723%0,550,100,99307.277,0000.73AMERICANA32,36%
ITUBP450PUTR$ 40,5933,40% ATM 19 d.u.0,89-0.340,8943,548%0,650,201,09305.815,0000.89EUROPÉIA36,91%
ITUBP432PUTR$ 42,9133,56% ATM 19 d.u.2,02-0.572,0232,026%000305.749,001,290.73EUROPÉIA60,68%
ITUBP42PUTR$ 42,1633,84% ATM 19 d.u.1,61-0.491,6136,441%0,130,250297.138,000,541.07EUROPÉIA53,18%
ITUBQ1PUTR$ 42,9733,29% ATM 37 d.u.2,41-0.512,4129,57%000296.657,001,351.06EUROPÉIA56,53%
ITUBQ430PUTR$ 41,4833,40% ATM 37 d.u.1,67-0.411,6730,469%0,240,480285.588,0001.67EUROPÉIA45,56%
ITUBD442CALLR$ 43,9128,51% OTM 19 d.u.0,600.30,60-27,711%000280.791,0000.6AMERICANA27,49%
ITUBD484CALLR$ 48,0930,13% OTM 19 d.u.0,080.060,08-46,667%0,040,070279.161,0000.08AMERICANA4,75%
ITUBE435CALLR$ 43,4728,24% ATM 37 d.u.1,350.431,35-9,396%000263.308,0001.35AMERICANA38,99%
ITUBI385CALLR$ 38,3622,56% ITM 125 d.u.6,250.846,250000257.500,003,262.99EUROPÉIA79,95%
ITUBQ415PUTR$ 40,9733,37% ATM 37 d.u.1,45-0.371,4529,464%000249.103,0001.45EUROPÉIA41,75%
ITUBD429CALLR$ 42,6628,05% ATM 19 d.u.1,000.441,00-26,471%0,7001,39228.796,0001EUROPÉIA40,84%
ITUBE431CALLR$ 39,5428,80% ITM 37 d.u.3,530.763,53-25,684%000221.324,002,081.45AMERICANA71,99%