Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 12:16:18

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 39,66

    0,05 arrow +0,126%

    • R$ 39,87

      Máxima

    • R$ 39,58

      Mínima

    • 2.410.800,00

      Volume

    • 19/01/26, 12:16:02

      Último Negócio

    • R$ 39,72

      Abertura

    • R$ 95,65

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 20,47%

      IV (1a)

    • 19,69%

      EWMA (1a)

    • -0,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBB404CALLR$ 37,0621,71% ITM 24 d.u.3,200.893,20-0,312%3,203,183,2134.560,002,600.6AMERICANA87,77%
ITUBO449PUTR$ 43,6220,90% ITM 44 d.u.3,39-0.783,3903,363,343,3720.679,003,960EUROPÉIA80,89%
ITUBC384CALLR$ 35,1323,83% ITM 44 d.u.5,440.935,4405,455,425,4716.700,804,530.91EUROPÉIA91,87%
ITUBC414CALLR$ 38,0420,84% ATM 44 d.u.2,920.782,92-2,013%2,962,942,978.760,001,621.3EUROPÉIA75,68%
ITUBC386CALLR$ 35,3724,81% ITM 44 d.u.5,250.925,2505,235,205,257.875,004,290.96AMERICANA89,82%
ITUBB402CALLR$ 36,8121,24% ITM 24 d.u.3,410.913,41-0,872%3,423,403,436.922,302,850.56EUROPÉIA90,21%
ITUBC389CALLR$ 35,6124,43% ITM 44 d.u.5,030.915,0305,014,985,036.036,004,050.98EUROPÉIA89,00%
ITUBA355W5CALLR$ 34,4540,35% ITM 9 d.u.5,400.975,402,857%5,385,355,404.860,005,210.19AMERICANA96,92%
ITUBC396CALLR$ 36,3423,27% ITM 44 d.u.4,370.884,371,392%4,354,334,371.748,003,321.05AMERICANA86,08%
ITUBA353W4CALLR$ 35,3454,80% ITM 4 d.u.4,440.964,4404,404,384,421.331,004,320.12AMERICANA95,21%
ITUBB406CALLR$ 37,3019,88% ITM 24 d.u.2,950.892,95-3,279%2,992,973,00895,912,360.59EUROPÉIA87,92%
ITUBA350W4CALLR$ 35,09113,80% ITM 4 d.u.5,210.835,2104,654,634,6704,570.64EUROPÉIA78,71%
ITUBA350W5CALLR$ 33,9685,52% ITM 9 d.u.6,360.866,3605,875,845,8905,700.66AMERICANA81,80%
ITUBA360W5CALLR$ 34,9353,35% ITM 9 d.u.5,060.915,0604,904,884,9304,730.33AMERICANA89,53%
ITUBB421CALLR$ 38,7621,92% ATM 24 d.u.1,880.711,8801,831,811,84615.452,000,900.98EUROPÉIA68,75%
ITUBN458PUTR$ 42,4020,02% ITM 24 d.u.2,48-0.82,4802,502,482,51247.500,002,740EUROPÉIA81,91%
ITUBC421CALLR$ 38,7721,27% ATM 44 d.u.2,430.712,43-0,816%2,422,412,44196.817,000,891.54AMERICANA67,95%
ITUBB433CALLR$ 39,9720,66% ATM 24 d.u.1,100.541,103,774%1,081,061,09125.017,0001.1AMERICANA51,60%
ITUBB438CALLR$ 40,4620,90% ATM 24 d.u.0,880.470,887,317%0,840,830,85114.258,0000.88AMERICANA44,04%
ITUBB445CALLR$ 40,7019,86% ATM 24 d.u.0,730.420,732,817%0,730,720,7469.177,2000.73EUROPÉIA40,09%
ITUBB428CALLR$ 39,4820,06% ATM 24 d.u.1,340.621,34-1,471%1,351,341,3667.488,400,181.16AMERICANA59,58%
ITUBC406CALLR$ 37,3122,45% ITM 44 d.u.3,550.833,5503,533,513,5560.990,002,351.2AMERICANA80,13%
ITUBB436CALLR$ 40,2119,80% ATM 24 d.u.0,940.50,94-8,738%0,950,940,9660.984,2000.94EUROPÉIA47,87%
ITUBC431CALLR$ 39,7421,20% ATM 44 d.u.1,830.611,833,977%1,811,791,8260.924,0001.83AMERICANA57,51%
ITUBB443CALLR$ 40,9419,87% ATM 24 d.u.0,640.390,64-1,538%0,640,630,6559.661,3000.64AMERICANA36,44%
ITUBN433PUTR$ 39,9720,50% ATM 24 d.u.0,91-0.460,91-6,186%0,920,910,9357.677,000,310.6EUROPÉIA48,36%
ITUBN476PUTR$ 44,1020,64% ITM 24 d.u.3,98-0.933,9804,003,974,0251.720,004,440EUROPÉIA93,37%
ITUBB448CALLR$ 41,4320,08% ATM 24 d.u.0,490.320,492,083%0,480,470,4947.361,9000.49AMERICANA29,61%
ITUBC424CALLR$ 39,0121,72% ATM 44 d.u.2,300.682,3002,262,252,2846.294,000,651.65EUROPÉIA65,05%
ITUBB391CALLR$ 35,8428,33% ITM 24 d.u.4,410.914,4104,324,274,3840.187,003,820.59EUROPÉIA89,55%
ITUBN453PUTR$ 41,9119,60% ITM 24 d.u.2,08-0.752,08-3,256%2,122,102,1334.128,002,250EUROPÉIA76,97%
ITUBO448PUTR$ 41,4420,56% ATM 44 d.u.1,84-0.581,846,358%1,831,811,8432.997,701,780.06EUROPÉIA61,40%
ITUBC426CALLR$ 39,2520,39% ATM 44 d.u.2,070.672,07-3,271%2,112,092,1231.662,200,411.66AMERICANA63,52%
ITUBB418CALLR$ 38,5121,05% ATM 24 d.u.2,020.752,022,538%2,011,992,0231.232,001,150.87AMERICANA72,94%
ITUBC391CALLR$ 35,8521,35% ITM 44 d.u.4,740.924,74-0,837%4,794,764,8128.914,003,810.93AMERICANA91,02%
ITUBB431CALLR$ 39,7320,31% ATM 24 d.u.1,210.581,212,542%1,211,201,2228.408,3001.21EUROPÉIA55,49%
ITUBB416CALLR$ 38,2720,03% ATM 24 d.u.2,160.792,16-2,262%2,192,172,2028.234,401,390.77EUROPÉIA77,24%
ITUBO434PUTR$ 39,9821,03% ATM 44 d.u.1,11-0.421,11-1,77%1,101,091,1127.360,000,320.79EUROPÉIA45,11%
ITUBN478PUTR$ 44,3424,76% ITM 24 d.u.4,28-0.94,2804,224,164,2826.316,004,680EUROPÉIA90,92%
ITUBO429PUTR$ 39,4920,91% ATM 44 d.u.0,90-0.360,9000,910,900,9225.014,2000.9EUROPÉIA39,54%
ITUBN428PUTR$ 39,4820,18% ATM 24 d.u.0,68-0.380,68-11,688%0,710,700,7223.409,1000.68EUROPÉIA40,49%
ITUBO452PUTR$ 43,8619,75% ITM 44 d.u.3,53-0.823,5303,553,533,5722.607,004,200EUROPÉIA83,80%
ITUBN471PUTR$ 43,6122,97% ITM 24 d.u.3,59-0.873,5903,553,533,5721.773,203,950EUROPÉIA88,49%
ITUBB386CALLR$ 35,3624,60% ITM 24 d.u.4,790.964,7904,794,734,8421.468,904,300.49EUROPÉIA94,91%
ITUBN446PUTR$ 41,1821,60% ATM 24 d.u.1,65-0.641,651,852%1,591,571,6121.168,001,520.13EUROPÉIA65,98%
ITUBN463PUTR$ 42,8820,73% ITM 24 d.u.2,90-0.842,9002,902,882,9220.300,003,220EUROPÉIA85,51%
ITUBC416CALLR$ 38,2822,09% ATM 44 d.u.2,810.752,81-1,404%2,782,762,7920.232,001,381.43AMERICANA72,02%
ITUBB426CALLR$ 39,2421,26% ATM 24 d.u.1,540.651,544,762%1,511,491,5220.139,000,421.12EUROPÉIA62,48%
ITUBO442PUTR$ 42,8919,94% ITM 44 d.u.2,78-0.732,7802,792,772,8120.016,003,230EUROPÉIA76,08%
ITUBN443PUTR$ 40,9420,16% ATM 24 d.u.1,43-0.611,431,418%1,441,431,4519.919,001,280.15EUROPÉIA63,41%