Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 39,97

    0,26 arrow +0,655%

    • R$ 40,17

      Máxima

    • R$ 39,33

      Mínima

    • 32.694.800,00

      Volume

    • 05/11/26, 18:05:53

      Último Negócio

    • R$ 39,71

      Abertura

    • R$ 1.300,96

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 26,86%

      IV (1a)

    • 36,17%

      EWMA (1a)

    • -0,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBL433CALLR$ 39,2027,36% ATM 31 d.u.2,300.662,3013,30%0004.459.180,000,771.53AMERICANA62,61%
ITUBX433PUTR$ 39,2025,83% ATM 31 d.u.0,83-0.330,83-13,542%0,350,6901.796.730,0000.83EUROPÉIA36,47%
ITUBK43CALLR$ 39,7031,19% ATM 10 d.u.1,240.591,2418,095%0,7101,421.377.000,000,270.97AMERICANA56,40%
ITUBK400CALLR$ 39,2332,86% ATM 10 d.u.1,570.651,5720,769%1,3102,62687.064,000,740.83AMERICANA62,99%
ITUBW458PUTR$ 41,6529,48% ATM 10 d.u.1,86-0.721,86-9,709%0,010,010573.348,001,680.18EUROPÉIA73,98%
ITUBK44CALLR$ 40,1934,52% ATM 10 d.u.1,090.511,0936,25%0,890,681,09567.830,0001.09AMERICANA48,44%
ITUBX419PUTR$ 41,6626,12% ATM 31 d.u.2,05-0.592,05-8,889%000566.417,001,690.36EUROPÉIA62,68%
ITUBK392CALLR$ 38,8134,12% ATM 10 d.u.1,880.711,8817,50%0,9701,94549.530,001,160.72AMERICANA68,27%
ITUBK45CALLR$ 41,1629,55% ATM 10 d.u.0,540.350,5410,204%0,3300,65502.595,0000.54AMERICANA32,99%
ITUBK436CALLR$ 39,4631,55% ATM 10 d.u.1,390.621,3918,803%000491.168,000,510.88EUROPÉIA60,06%
ITUBX44PUTR$ 39,9325,09% ATM 31 d.u.1,08-0.411,08-14,961%000465.910,0001.08EUROPÉIA44,07%
ITUBX41PUTR$ 37,7426,80% OTM 31 d.u.0,45-0.20,45-15,094%0,220,430387.904,0000.45EUROPÉIA23,15%
ITUBX434PUTR$ 43,1627,65% ITM 31 d.u.3,15-0.723,15-3,963%000378.769,003,190EUROPÉIA75,03%
ITUBX445PUTR$ 40,4125,25% ATM 31 d.u.1,31-0.461,31-12,667%0,100,200249.517,000,440.87EUROPÉIA49,49%
ITUBW45PUTR$ 41,1624,45% ATM 10 d.u.1,37-0.681,37-16,463%5,31010,62231.517,001,190.18EUROPÉIA69,88%
ITUBL44CALLR$ 39,9326,86% ATM 31 d.u.1,850.591,8513,497%1,501,002,00230.340,000,041.81EUROPÉIA55,30%
ITUBW51PUTR$ 50,7468,75% ITM 10 d.u.10,62-0.9510,62-10,756%000214.983,0010,770EUROPÉIA96,19%
ITUBK393CALLR$ 38,5631,61% ATM 10 d.u.1,990.751,9911,173%1,5803,16198.785,001,410.58EUROPÉIA73,26%
ITUBW431PUTR$ 38,9830,33% ATM 10 d.u.0,47-0.30,47-9,615%0,610,470,75193.089,0000.47EUROPÉIA31,91%
ITUBX438PUTR$ 39,6925,86% ATM 31 d.u.1,02-0.381,02-12,821%0,080,150188.301,0001.02EUROPÉIA41,74%
ITUBW446PUTR$ 40,4325,04% ATM 10 d.u.0,93-0.540,93-25,00%0,360,710182.464,000,460.47EUROPÉIA56,00%
ITUBW485PUTR$ 48,2439,36% ITM 10 d.u.8,033-0.997,93-3,175%2,134,260176.045,008,270EUROPÉIA99,12%
ITUBL435CALLR$ 39,4426,12% ATM 31 d.u.2,090.642,0910,00%000173.426,000,531.56EUROPÉIA60,82%
ITUBW451PUTR$ 40,9226,50% ATM 10 d.u.1,27-0.631,27-16,447%1,811,002,62173.393,000,950.32EUROPÉIA64,56%
ITUBL423CALLR$ 41,9125,89% ATM 31 d.u.0,920.380,9217,949%0,8901,78164.640,0000.92AMERICANA34,78%
ITUBX428PUTR$ 38,7128,40% ATM 31 d.u.0,79-0.30,7900,8401,67162.966,0000.79EUROPÉIA33,28%
ITUBL412CALLR$ 41,1625,45% ATM 31 d.u.1,180.461,1816,832%0,6501,30162.132,0001.18AMERICANA42,30%
ITUBL425CALLR$ 38,4724,59% ATM 31 d.u.2,650.752,654,743%000161.678,001,501.15EUROPÉIA72,10%
ITUBW387PUTR$ 38,3129,45% ATM 10 d.u.0,27-0.20,27-20,588%000159.194,0000.27EUROPÉIA21,72%
ITUBK431CALLR$ 38,9831,39% ATM 10 d.u.1,690.71,6914,966%000153.771,000,990.7EUROPÉIA67,45%
ITUBX429PUTR$ 42,6627,25% ITM 31 d.u.2,77-0.682,77-6,102%000153.609,002,690.08EUROPÉIA71,29%
ITUBX437PUTR$ 43,4126,17% ITM 31 d.u.3,27-0.753,27-5,764%0,060,110151.728,003,440EUROPÉIA77,97%
ITUBW441PUTR$ 39,9527,09% ATM 10 d.u.0,75-0.450,75-25,00%0,950,701,20150.766,0000.75EUROPÉIA46,90%
ITUBX1PUTR$ 43,9123,53% ITM 31 d.u.3,56-0.823,56-11,663%000150.241,003,940EUROPÉIA83,81%
ITUBX453PUTR$ 44,9123,36% ITM 31 d.u.4,41-0.884,41-8,125%000150.135,004,940EUROPÉIA89,76%
ITUBX436PUTR$ 42,9126,88% ITM 31 d.u.2,93-0.72,93-5,178%000143.354,002,940EUROPÉIA73,58%
ITUBW471PUTR$ 42,8632,37% ITM 10 d.u.2,89-0.832,89-6,169%0,050,090137.689,002,890EUROPÉIA84,97%
ITUBX487PUTR$ 48,7536,49% ITM 31 d.u.8,20-0.918,20-2,613%000137.439,008,780EUROPÉIA93,20%
ITUBW456PUTR$ 41,4029,82% ATM 10 d.u.1,69-0.681,69-8,152%000134.967,001,430.26EUROPÉIA70,35%
ITUBL438CALLR$ 39,6926,98% ATM 31 d.u.1,990.611,9913,714%1,1502,29132.979,000,281.71AMERICANA57,77%
ITUBW501PUTR$ 49,7471,52% ITM 10 d.u.9,70-0.929,70-1,523%000127.132,009,770EUROPÉIA94,18%
ITUBW47PUTR$ 43,1040,41% ITM 10 d.u.3,26-0.83,26-1,212%000127.084,003,130.13EUROPÉIA81,93%
ITUBW400PUTR$ 39,2326,70% ATM 10 d.u.0,45-0.320,45-28,571%0,510,370,65122.165,0000.45EUROPÉIA33,66%
ITUBW44PUTR$ 40,1926,55% ATM 10 d.u.0,85-0.490,85-18,269%0,120,240120.419,000,220.63EUROPÉIA51,30%
ITUBW376PUTR$ 37,3130,75% OTM 10 d.u.0,13-0.110,13-31,579%0,300,050,54119.149,0000.13EUROPÉIA11,94%
ITUBK451CALLR$ 40,9227,81% ATM 10 d.u.0,570.380,579,615%0,030,050117.064,0000.57EUROPÉIA35,99%
ITUBW461PUTR$ 41,8929,86% ATM 10 d.u.2,05-0.752,05-7,24%000108.956,001,920.13EUROPÉIA76,79%
ITUBX413PUTR$ 40,9124,59% ATM 31 d.u.1,53-0.521,53-14,045%0,010,010108.152,000,940.59EUROPÉIA55,06%
ITUBL445CALLR$ 40,4126,49% ATM 31 d.u.1,580.541,5819,697%1,580,053,10107.676,0001.58EUROPÉIA50,31%
ITUBK441CALLR$ 39,9531,36% ATM 10 d.u.1,110.551,1119,355%0,9701,94106.662,000,021.09EUROPÉIA52,37%