Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/03/25, 22:45:00

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 32,30

    0,24 arrow +0,756%

    • R$ 32,59

      Máxima

    • R$ 32,15

      Mínima

    • 29.878.800,00

      Volume

    • 18/03/25, 20:58:06

      Último Negócio

    • R$ 32,31

      Abertura

    • R$ 967,38

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 75,09%

      IV (1a)

    • 20,22%

      EWMA (1a)

    • 1,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBP351PUTR$ 29,8223,64% OTM 21 d.u.0,09-0.090,09-23,846%0,090,080,0961.584,9000.09EUROPÉIA9,76%
ITUBO349PUTR$ 29,6154,14% OTM 2 d.u.0,02-0.030,0210,005%0,020,010,021.741,5000.02EUROPÉIA3,59%
ITUBC401CALLR$ 34,3839,79% OTM 2 d.u.0,020.040,0210,005%0,020,010,0220,0000.02EUROPÉIA4,01%
ITUBC351CALLR$ 29,8480,88% ITM 2 d.u.2,640.872,6411,692%1,162,3201.004.040,002,460.18EUROPÉIA85,94%
ITUBI376CALLR$ 34,2520,66% OTM 128 d.u.2,010.552,010000884.400,0002.01EUROPÉIA49,07%
ITUBF370CALLR$ 32,2921,40% ATM 63 d.u.1,940.641,94228,308%000880.834,000,011.93EUROPÉIA60,00%
ITUBC331CALLR$ 28,02116,87% ITM 2 d.u.4,430.924,437,099%000783.991,004,280.15EUROPÉIA90,71%
ITUBD359CALLR$ 30,5027,23% ITM 21 d.u.2,390.822,398,636%000759.894,001,800.59AMERICANA79,62%
ITUBD381CALLR$ 32,5520,70% ATM 21 d.u.0,820.530,828,675%0,430,040,81699.203,0000.82EUROPÉIA50,89%
ITUBC381CALLR$ 32,5634,99% ATM 2 d.u.0,300.420,3013,793%0,180,030,33589.685,0000.3EUROPÉIA40,53%
ITUBC359CALLR$ 30,5258,16% ITM 2 d.u.1,920.871,9212,941%000488.708,001,780.14AMERICANA86,17%
ITUBP391PUTR$ 33,4518,46% ATM 21 d.u.1,16-0.671,16-12,00%000472.811,001,150.01EUROPÉIA68,43%
ITUBD334CALLR$ 28,2337,59% ITM 21 d.u.4,510.924,518,556%0,020,040465.298,004,070.44AMERICANA90,09%
ITUBC346CALLR$ 29,3888,06% ITM 2 d.u.3,080.93,088,59%1,503,000442.345,002,920.16EUROPÉIA88,14%
ITUBD349CALLR$ 29,5930,61% ITM 21 d.u.3,210.883,2110,344%000414.371,002,710.5AMERICANA85,77%
ITUBC379CALLR$ 32,3436,00% ATM 2 d.u.0,410.50,4132,647%0,020,040412.673,0000.41AMERICANA49,10%
ITUBC371CALLR$ 31,6540,54% ATM 2 d.u.0,880.730,8829,067%0,740,071,40410.111,000,650.23EUROPÉIA71,68%
ITUBC374CALLR$ 31,8826,40% ATM 2 d.u.0,580.730,581,27%0,290,580401.221,000,420.16AMERICANA72,20%
ITUBD361CALLR$ 30,7324,84% ITM 21 d.u.2,150.812,1511,557%000387.506,001,570.58EUROPÉIA79,10%
ITUBD374CALLR$ 31,8621,72% ATM 21 d.u.1,250.661,258,268%0,010,020375.096,000,440.81AMERICANA64,07%
ITUBD326CALLR$ 27,5536,78% ITM 21 d.u.5,120.955,123,529%000372.016,004,750.37EUROPÉIA93,91%
ITUBC354CALLR$ 30,0678,78% ITM 2 d.u.2,440.862,4411,833%2,3904,78350.396,002,240.2AMERICANA84,22%
ITUBD386CALLR$ 33,0020,59% ATM 21 d.u.0,610.440,6113,729%0,510,030,99347.421,0000.61EUROPÉIA41,76%
ITUBC341CALLR$ 28,9394,12% ITM 2 d.u.3,510.913,515,204%000332.804,003,370.14EUROPÉIA90,05%
ITUBC356CALLR$ 30,2963,47% ITM 2 d.u.2,150.882,157,50%0,881,750324.279,002,010.14EUROPÉIA87,00%
ITUBD369CALLR$ 31,4123,89% ATM 21 d.u.1,620.721,6214,231%0,601,200320.256,000,890.73AMERICANA70,12%
ITUBD336CALLR$ 28,4534,45% ITM 21 d.u.4,270.924,275,078%2,2704,54313.969,003,850.42EUROPÉIA90,92%
ITUBD364CALLR$ 30,9520,55% ATM 21 d.u.1,870.821,873,367%000313.027,001,350.52AMERICANA80,86%
ITUBD354CALLR$ 30,0526,95% ITM 21 d.u.2,750.872,756,89%1,490,022,95306.722,002,250.5AMERICANA84,82%
ITUBD339CALLR$ 28,6832,71% ITM 21 d.u.4,040.924,048,922%000288.898,003,620.42AMERICANA90,76%
ITUBE373CALLR$ 32,5822,15% ATM 39 d.u.1,310.571,3112,578%0,330,660253.311,0001.31EUROPÉIA53,52%
ITUBD344CALLR$ 29,1433,64% ITM 21 d.u.3,650.893,656,499%000240.150,003,160.49AMERICANA86,93%
ITUBD341CALLR$ 28,9130,24% ITM 21 d.u.3,800.923,809,711%000232.282,003,390.41EUROPÉIA91,16%
ITUBD384CALLR$ 32,7720,86% ATM 21 d.u.0,720.490,7214,783%0,390,020,75232.111,0000.72AMERICANA46,41%
ITUBD329CALLR$ 27,7739,65% ITM 21 d.u.4,950.934,955,116%000226.977,004,530.42AMERICANA91,27%
ITUBC344CALLR$ 29,1589,20% ITM 2 d.u.3,290.913,2912,391%000225.888,003,150.14AMERICANA89,70%
ITUBC361CALLR$ 30,7558,74% ITM 2 d.u.1,730.841,7313,952%0,551,100205.432,001,550.18EUROPÉIA82,46%
ITUBD379CALLR$ 32,3221,49% ATM 21 d.u.0,970.580,9714,731%0,530,021,03199.096,0000.97AMERICANA55,32%
ITUBG33CALLR$ 30,3320,64% ITM 83 d.u.3,610.833,610000198.550,001,971.64AMERICANA79,78%
ITUBC376CALLR$ 32,1136,63% ATM 2 d.u.0,540.590,5444,878%0,590,430,75188.532,000,190.35EUROPÉIA57,77%
ITUBD376CALLR$ 32,0920,90% ATM 21 d.u.1,080.621,0821,225%0,630,101,15169.260,000,210.87EUROPÉIA60,16%
ITUBE330CALLR$ 30,0825,06% ITM 39 d.u.3,110.843,1112,533%0,010,020164.130,002,220.89AMERICANA80,98%
ITUBC339CALLR$ 28,7096,90% ITM 2 d.u.3,730.923,734,668%0,160,320152.313,003,600.13AMERICANA90,95%
ITUBP376PUTR$ 32,0920,21% ATM 21 d.u.0,50-0.370,50-21,428%0,490,400,57142.400,0000.5EUROPÉIA39,42%
ITUBP371PUTR$ 31,6420,38% ATM 21 d.u.0,35-0.290,35-18,085%0,290,110,47130.612,0000.35EUROPÉIA30,65%
ITUBD391CALLR$ 33,4520,49% ATM 21 d.u.0,440.350,4418,049%0,640,061,21130.145,0000.44EUROPÉIA33,07%
ITUBD356CALLR$ 30,2725,19% ITM 21 d.u.2,530.862,536,221%1,430,152,70129.926,002,030.5EUROPÉIA84,26%
ITUBC336CALLR$ 28,4796,72% ITM 2 d.u.3,940.943,948,35%000126.871,003,830.11EUROPÉIA92,42%
ITUBE388CALLR$ 33,9521,16% ATM 39 d.u.0,670.380,678,382%000125.490,0000.67EUROPÉIA34,51%
ITUBD370CALLR$ 29,3632,98% ITM 21 d.u.3,450.883,457,507%1,9903,98116.299,002,940.51EUROPÉIA85,74%