Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 35,49

    -0,08 arrow -0,211%

    • R$ 35,68

      Máxima

    • R$ 34,75

      Mínima

    • 38.043.100,00

      Volume

    • 02/05/25, 18:39:57

      Último Negócio

    • R$ 35,42

      Abertura

    • R$ 1.340,55

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 19,00%

      Desvio Padrão (1a)

    • 20,00%

      IV (1a)

    • 19,16%

      EWMA (1a)

    • 0,96

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBR347PUTR$ 31,5728,22% OTM 33 d.u.0,15-0.090,157,143%0,150,140,1692.060,6000.15EUROPÉIA10,35%
ITUBQ38PUTR$ 35,2732,63% ATM 9 d.u.0,69-0.420,6953,333%0,010,020394.915,0000.69EUROPÉIA44,22%
ITUBQ386PUTR$ 35,0431,31% ATM 9 d.u.0,56-0.370,5651,351%0,590,520,66375.279,0000.56EUROPÉIA39,57%
ITUBQ391PUTR$ 35,5033,53% ATM 9 d.u.0,82-0.460,8246,429%0,510,021,00313.164,000,010.81EUROPÉIA48,52%
ITUBE391CALLR$ 35,5010,72% ATM 9 d.u.0,370.590,37-53,165%0,430,100,76302.210,0000.37AMERICANA58,13%
ITUBF345CALLR$ 34,779,11% ATM 33 d.u.1,380.881,38-23,757%000266.841,000,720.66AMERICANA86,89%
ITUBQ398PUTR$ 34,8130,73% ATM 9 d.u.0,46-0.330,4648,387%0,460,400,52264.991,0000.46EUROPÉIA35,05%
ITUBF395CALLR$ 35,8912,76% ATM 33 d.u.0,760.560,76-38,211%1,290,242,34262.517,0000.76EUROPÉIA54,10%
ITUBF405CALLR$ 36,8014,18% ATM 33 d.u.0,440.360,44-41,333%0,370,090,65260.029,0000.44EUROPÉIA34,45%
ITUBR395PUTR$ 35,8924,68% ATM 33 d.u.1,16-0.461,1630,337%1,080,911,25232.540,000,400.76EUROPÉIA49,18%
ITUBR40PUTR$ 36,3425,07% ATM 33 d.u.1,41-0.511,4129,358%0,010,020203.084,000,850.56EUROPÉIA54,72%
ITUBF400CALLR$ 34,9810,72% ATM 33 d.u.1,260.81,26-31,148%000201.808,000,510.75EUROPÉIA78,59%
ITUBF361CALLR$ 31,1127,35% ITM 33 d.u.5,000.945,000,402%000195.552,004,380.62AMERICANA92,69%
ITUBQ380PUTR$ 34,5929,52% ATM 9 d.u.0,36-0.280,3638,462%0,230,020,44174.246,0000.36EUROPÉIA30,30%
ITUBE396CALLR$ 35,9513,71% ATM 9 d.u.0,240.380,24-54,717%0,280,030,53165.284,0000.24AMERICANA37,04%
ITUBQ39PUTR$ 35,7235,76% ATM 9 d.u.0,99-0.50,9957,143%1,150,022,27152.779,000,230.76EUROPÉIA52,42%
ITUBE38CALLR$ 35,278,61% ATM 9 d.u.0,470.750,47-48,352%0,090,170151.939,000,220.25EUROPÉIA74,52%
ITUBR400PUTR$ 34,9824,03% ATM 33 d.u.0,74-0.340,7427,586%0,010,020146.472,0000.74EUROPÉIA37,50%
ITUBF40CALLR$ 36,3413,46% ATM 33 d.u.0,580.460,58-39,583%0,260,510140.708,0000.58EUROPÉIA43,61%
ITUBE414CALLR$ 36,1814,33% ATM 9 d.u.0,180.30,18-57,143%0,020,030140.035,0000.18EUROPÉIA29,01%
ITUBF402CALLR$ 36,5713,92% ATM 33 d.u.0,510.410,51-40,00%0,210,420139.840,0000.51AMERICANA38,88%
ITUBR390PUTR$ 35,4324,26% ATM 33 d.u.0,93-0.40,9329,167%0,510,021,00133.667,0000.93EUROPÉIA43,28%
ITUBE39CALLR$ 35,7212,37% ATM 9 d.u.0,300.470,30-55,224%0,020,040132.324,0000.3EUROPÉIA46,44%
ITUBQ396PUTR$ 35,9535,22% ATM 9 d.u.1,10-0.541,1050,685%000128.477,000,460.64EUROPÉIA56,24%
ITUBQ414PUTR$ 36,1837,38% ATM 9 d.u.1,29-0.571,2938,71%000125.599,000,690.6EUROPÉIA59,57%
ITUBR405PUTR$ 36,8025,67% ATM 33 d.u.1,70-0.561,7026,866%1,5003,00117.540,001,310.39EUROPÉIA60,00%
ITUBR35PUTR$ 35,3624,46% ATM 33 d.u.0,91-0.390,9131,884%0,020,040103.177,0000.91EUROPÉIA42,48%
ITUBQ393PUTR$ 34,3630,68% ATM 9 d.u.0,32-0.250,3239,13%0,270,020,51100.507,0000.32EUROPÉIA27,12%
ITUBR402PUTR$ 36,5725,92% ATM 33 d.u.1,58-0.541,5830,579%0,850,021,6791.697,001,080.5EUROPÉIA57,34%
ITUBE401CALLR$ 36,4114,71% ATM 9 d.u.0,130.230,13-62,857%0,020,03088.330,7000.13AMERICANA22,14%
ITUBR415PUTR$ 37,7127,97% ITM 33 d.u.2,39-0.652,3924,479%00068.620,002,220.17EUROPÉIA68,51%
ITUBL423CALLR$ 37,0716,97% ATM 163 d.u.2,680.642,68-10,667%00068.513,0002.68EUROPÉIA59,05%
ITUBF35CALLR$ 35,3611,79% ATM 33 d.u.1,030.691,03-32,237%00067.918,000,130.9EUROPÉIA67,86%
ITUBR345PUTR$ 34,7723,91% ATM 33 d.u.0,66-0.320,6622,222%0,010,02064.813,0000.66EUROPÉIA34,82%
ITUBR387PUTR$ 35,2124,28% ATM 33 d.u.0,84-0.370,8429,231%0,950,021,8762.769,0000.84EUROPÉIA40,52%
ITUBQ36PUTR$ 34,1331,08% ATM 9 d.u.0,27-0.220,2742,105%0,200,120,2762.367,9000.27EUROPÉIA23,73%
ITUBE1CALLR$ 30,5041,73% ITM 9 d.u.5,1540.984,55-13,168%00062.106,004,990AMERICANA97,39%
ITUBQ388PUTR$ 33,9130,43% ATM 9 d.u.0,21-0.180,2131,25%0,140,020,2659.243,8000.21EUROPÉIA19,93%
ITUBF387CALLR$ 35,2111,72% ATM 33 d.u.1,130.731,13-31,515%00057.395,000,280.85AMERICANA71,46%
ITUBQ378PUTR$ 33,0033,85% OTM 9 d.u.0,12-0.110,1250,00%0,100,070,1252.899,4000.12EUROPÉIA11,94%
ITUBQ350W2PUTR$ 34,9641,99% ATM 4 d.u.0,48-0.360,4854,839%0,030,05039.474,0000.48EUROPÉIA38,32%
ITUBF415CALLR$ 37,7114,87% OTM 33 d.u.0,230.220,23-46,512%0,5301,0638.423,7000.23EUROPÉIA20,10%
ITUBR380PUTR$ 34,5224,41% ATM 33 d.u.0,60-0.290,6027,66%0,010,02033.405,0000.6EUROPÉIA32,19%
ITUBF435CALLR$ 38,1615,38% OTM 33 d.u.0,170.170,17-43,333%0,020,03031.496,8000.17EUROPÉIA15,26%
ITUBQ345W2PUTR$ 34,4641,04% ATM 4 d.u.0,30-0.260,3066,667%0,200,010,3829.040,0000.3EUROPÉIA27,97%
ITUBR34PUTR$ 34,3624,16% ATM 33 d.u.0,54-0.270,5425,581%0,700,031,3627.553,0000.54EUROPÉIA30,11%
ITUBQ334PUTR$ 33,4133,37% OTM 9 d.u.0,17-0.140,17-15,00%0,100,020,1727.369,0000.17EUROPÉIA15,87%
ITUBF390CALLR$ 35,4311,27% ATM 33 d.u.0,960.680,96-35,57%0,080,15026.531,000,060.9EUROPÉIA66,96%
ITUBF337CALLR$ 33,8618,19% ATM 33 d.u.2,400.842,40-8,397%0,310,62024.000,001,630.77AMERICANA82,64%
ITUBQ383PUTR$ 33,4532,96% OTM 9 d.u.0,17-0.150,1754,545%0,140,020,2522.581,3000.17EUROPÉIA16,01%