Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 17:50:25

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 32,37

    0,07 arrow +0,217%

    • R$ 32,61

      Máxima

    • R$ 32,24

      Mínima

    • 13.330.300,00

      Volume

    • 19/03/25, 17:50:25

      Último Negócio

    • R$ 32,50

      Abertura

    • R$ 432,06

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 21,44%

      IV (1a)

    • 20,11%

      EWMA (1a)

    • 1,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBC351CALLR$ 29,8458,48% ITM 2 d.u.2,600.952,60-1,515%2,592,582,60164.595,002,530.07EUROPÉIA94,01%
ITUBE356CALLR$ 30,9921,95% ATM 39 d.u.2,360.782,36-0,84%2,352,342,3650.016,701,380.98AMERICANA75,62%
ITUBD379CALLR$ 32,3220,64% ATM 21 d.u.0,980.590,981,031%0,970,960,981.699.130,000,050.93AMERICANA57,06%
ITUBC359CALLR$ 30,5245,30% ITM 2 d.u.1,920.931,9201,901,871,921.679.340,001,850.07AMERICANA92,84%
ITUBP379PUTR$ 32,3219,48% ATM 21 d.u.0,54-0.40,54-6,897%0,570,560,58753.785,0000.54EUROPÉIA42,39%
ITUBD381CALLR$ 32,5520,49% ATM 21 d.u.0,850.550,853,659%0,840,820,85693.980,0000.85EUROPÉIA52,39%
ITUBP374PUTR$ 31,8620,11% ATM 21 d.u.0,39-0.310,39-7,143%0,410,400,41267.825,0000.39EUROPÉIA33,32%
ITUBD374CALLR$ 31,8622,11% ATM 21 d.u.1,310.671,314,80%1,251,241,27241.186,000,510.8AMERICANA65,05%
ITUBD384CALLR$ 32,7720,19% ATM 21 d.u.0,730.50,731,389%0,720,710,73237.344,0000.73AMERICANA47,85%
ITUBE363CALLR$ 31,6721,41% ATM 39 d.u.1,860.711,86-0,535%1,851,831,87216.206,000,701.16EUROPÉIA67,59%
ITUBD369CALLR$ 31,4121,52% ATM 21 d.u.1,600.751,60-1,235%1,581,561,60202.829,000,960.64AMERICANA73,49%
ITUBC341CALLR$ 28,9385,53% ITM 2 d.u.3,540.943,540,855%3,473,423,52177.158,003,440.1EUROPÉIA92,65%
ITUBE358CALLR$ 31,2221,64% ATM 39 d.u.2,180.762,180,461%2,172,162,19166.186,001,151.03EUROPÉIA73,20%
ITUBE351CALLR$ 31,9021,17% ATM 39 d.u.1,700.681,7001,701,691,71135.748,000,471.23AMERICANA64,64%
ITUBD329CALLR$ 27,7740,04% ITM 21 d.u.5,020.935,021,414%4,924,874,97130.027,004,600.42AMERICANA91,34%
ITUBC326CALLR$ 27,5691,60% ITM 2 d.u.4,860.984,86-0,816%4,814,734,89120.794,004,810.05EUROPÉIA97,40%
ITUBD349CALLR$ 29,5924,13% ITM 21 d.u.3,170.933,17-1,246%3,153,123,18120.353,002,780.39AMERICANA92,07%
ITUBP381PUTR$ 32,5519,70% ATM 21 d.u.0,65-0.450,65-21,687%0,670,660,68105.962,000,180.47EUROPÉIA47,43%
ITUBQ383PUTR$ 33,4920,89% ATM 39 d.u.1,31-0.551,31-14,734%1,341,321,3590.258,901,120.19EUROPÉIA58,32%
ITUBP376PUTR$ 32,0920,37% ATM 21 d.u.0,48-0.360,48-4,00%0,480,470,4986.557,7000.48EUROPÉIA38,11%
ITUBD371CALLR$ 31,6421,29% ATM 21 d.u.1,430.721,4301,411,391,4386.047,000,730.7EUROPÉIA69,73%
ITUBC334CALLR$ 28,2599,66% ITM 2 d.u.4,220.944,2204,124,044,1976.556,004,120.1AMERICANA93,33%
ITUBD366CALLR$ 31,1823,64% ATM 21 d.u.1,830.771,834,571%1,771,741,7966.329,701,190.64EUROPÉIA74,97%
ITUBQ351PUTR$ 31,9021,94% ATM 39 d.u.0,63-0.330,6300,620,610,6363.896,0000.63EUROPÉIA35,96%
ITUBP396PUTR$ 33,9119,15% ATM 21 d.u.1,46-0.731,460,69%1,491,471,5163.809,301,540EUROPÉIA74,94%
ITUBC306CALLR$ 25,75143,78% ITM 2 d.u.6,700.976,7062,335%6,626,536,7061.099,806,620.08EUROPÉIA95,82%
ITUBC376CALLR$ 32,1129,09% ATM 2 d.u.0,500.640,50-7,407%0,450,440,4660.008,700,260.24EUROPÉIA63,23%
ITUBQ36PUTR$ 34,1720,89% ITM 39 d.u.1,73-0.651,7301,751,731,7759.230,001,800EUROPÉIA67,54%
ITUBP391PUTR$ 33,4521,49% ATM 21 d.u.1,22-0.631,225,172%1,171,151,1956.398,401,080.14EUROPÉIA65,00%
ITUBQ380PUTR$ 34,6320,95% ITM 39 d.u.2,05-0.72,05-1,442%2,052,042,0754.862,002,260EUROPÉIA73,10%
ITUBQ371PUTR$ 33,7220,79% ATM 39 d.u.1,44-0.581,44-4,636%1,471,451,4852.247,001,350.09EUROPÉIA61,58%
ITUBQ363PUTR$ 31,6721,88% ATM 39 d.u.0,55-0.30,55-1,786%0,550,540,5651.991,1000.55EUROPÉIA32,83%
ITUBQ35PUTR$ 32,3521,28% ATM 39 d.u.0,77-0.390,77-1,282%0,790,780,8051.245,8000.77EUROPÉIA41,84%
ITUBE361CALLR$ 32,8121,33% ATM 39 d.u.1,190.551,1901,171,151,1850.429,9001.19AMERICANA51,47%
ITUBD331CALLR$ 28,0028,62% ITM 21 d.u.4,700.974,70-2,692%4,704,644,7549.248,004,370.33EUROPÉIA96,75%
ITUBD376CALLR$ 32,0920,78% ATM 21 d.u.1,120.641,123,704%1,111,091,1244.568,800,280.84EUROPÉIA61,62%
ITUBD389CALLR$ 33,2320,09% ATM 21 d.u.0,530.410,531,923%0,530,520,5343.741,9000.53AMERICANA38,42%
ITUBP386PUTR$ 33,0020,44% ATM 21 d.u.0,91-0.550,911,111%0,900,880,9143.479,200,630.28EUROPÉIA56,85%
ITUBD370CALLR$ 29,3625,78% ITM 21 d.u.3,400.933,40-1,449%3,393,343,4442.830,003,010.39EUROPÉIA92,22%
ITUBE383CALLR$ 33,4920,55% ATM 39 d.u.0,840.450,841,205%0,850,830,8640.157,3000.84EUROPÉIA41,59%
ITUBD336CALLR$ 28,4528,27% ITM 21 d.u.4,270.964,2704,264,214,3038.147,503,920.35EUROPÉIA95,29%
ITUBD334CALLR$ 28,2335,73% ITM 21 d.u.4,550.934,550,887%4,474,424,5237.283,004,140.41AMERICANA91,63%
ITUBQ358PUTR$ 31,2221,93% ATM 39 d.u.0,42-0.240,42-4,545%0,440,430,4436.775,0000.42EUROPÉIA27,12%
ITUBD391CALLR$ 33,4520,34% ATM 21 d.u.0,460.370,464,545%0,450,440,4635.308,0000.46EUROPÉIA34,32%
ITUBQ346PUTR$ 31,4521,83% ATM 39 d.u.0,48-0.270,48-4,00%0,490,480,5032.322,0000.48EUROPÉIA29,91%
ITUBP364PUTR$ 30,9521,20% ATM 21 d.u.0,19-0.170,19-5,00%0,210,200,2131.381,9000.19EUROPÉIA18,96%
ITUBD324CALLR$ 27,3241,81% ITM 21 d.u.5,450.945,452,06%5,405,315,4930.929,505,050.4AMERICANA92,43%
ITUBE346CALLR$ 31,4521,68% ATM 39 d.u.2,020.732,020,498%2,012,002,0329.074,400,921.1AMERICANA70,24%
ITUBQ381PUTR$ 33,2621,04% ATM 39 d.u.1,19-0.521,19-3,252%1,201,191,2126.686,000,890.3EUROPÉIA55,01%
ITUBE378CALLR$ 33,0420,98% ATM 39 d.u.1,060.511,06-0,935%1,051,031,0626.540,6001.06EUROPÉIA48,18%