Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 42,38

    0,28 arrow +0,665%

    • R$ 43,38

      Máxima

    • R$ 42,28

      Mínima

    • 30.166.400,00

      Volume

    • 05/08/26, 17:59:30

      Último Negócio

    • R$ 42,61

      Abertura

    • R$ 1.292,01

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 23,26%

      IV (1a)

    • 23,15%

      EWMA (1a)

    • -0,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBH430CALLR$ 42,7029,75% ATM 12 d.u.1,070.51,0722,989%1,191,071,301.977.370,0001.07AMERICANA47,89%
ITUBK486CALLR$ 44,3830,63% ATM 73 d.u.2,620.512,6219,091%0001.832.950,0002.62EUROPÉIA44,68%
ITUBH361CALLR$ 35,5276,19% ITM 12 d.u.7,520.887,5200001.685.900,006,860.66EUROPÉIA84,52%
ITUBL428CALLR$ 38,7737,41% ITM 94 d.u.6,960.766,9600001.683.520,003,613.35AMERICANA68,71%
ITUBH425CALLR$ 42,2023,21% ATM 12 d.u.1,090.591,09-9,167%0,8001,601.457.060,000,180.91AMERICANA57,18%
ITUBH44CALLR$ 43,7024,08% ATM 12 d.u.0,470.330,47-16,071%0,430,300,571.042.300,0000.47AMERICANA31,13%
ITUBH435CALLR$ 43,2022,01% ATM 12 d.u.0,570.40,57-14,925%0,570,071,06942.215,0000.57AMERICANA38,43%
ITUBT436PUTR$ 42,9522,38% ATM 12 d.u.0,99-0.550,99-22,656%1,100,311,89941.406,000,570.42EUROPÉIA56,80%
ITUBI422CALLR$ 41,5521,98% ATM 31 d.u.2,160.692,160000808.574,000,831.33AMERICANA66,48%
ITUBT425PUTR$ 42,2021,83% ATM 12 d.u.0,60-0.40,60-31,818%0,140,270730.025,0000.6EUROPÉIA42,25%
ITUBI427CALLR$ 42,0521,31% ATM 31 d.u.1,810.641,81-2,688%0,671,340658.937,000,331.48AMERICANA61,07%
ITUBH426CALLR$ 41,9525,00% ATM 12 d.u.1,300.631,304,00%1,231,131,33654.014,000,430.87EUROPÉIA60,76%
ITUBH445CALLR$ 44,2022,24% ATM 12 d.u.0,280.240,28-26,316%0,320,040,60651.443,0000.28AMERICANA22,27%
ITUBU462PUTR$ 45,5522,52% ITM 31 d.u.2,93-0.752,93-8,723%000617.287,003,170EUROPÉIA77,35%
ITUBI437CALLR$ 43,0522,16% ATM 31 d.u.1,320.521,32-0,752%1,330,662,00605.072,0001.32AMERICANA48,61%
ITUBH311CALLR$ 30,7784,23% ITM 12 d.u.11,900.9711,90-0,418%000595.000,0011,610.29AMERICANA95,39%
ITUBH451CALLR$ 44,4522,67% ATM 12 d.u.0,240.210,24-25,00%1,160,122,20484.540,0000.24EUROPÉIA19,39%
ITUBI444CALLR$ 43,8022,09% ATM 31 d.u.0,990.430,99-3,883%0,8801,75465.319,0000.99EUROPÉIA39,83%
ITUBI442CALLR$ 43,5521,73% ATM 31 d.u.1,070.461,07-6,14%0,7401,48463.329,0001.07AMERICANA42,64%
ITUBI424CALLR$ 41,8022,16% ATM 31 d.u.2,010.662,010,50%000456.379,000,581.43EUROPÉIA63,46%
ITUBH446CALLR$ 43,9522,89% ATM 12 d.u.0,360.280,36-18,182%0,130,260421.754,0000.36EUROPÉIA26,46%
ITUBH431CALLR$ 42,4522,56% ATM 12 d.u.0,930.550,93-8,824%1,170,741,59384.362,0000.93EUROPÉIA52,69%
ITUBI432CALLR$ 42,5521,58% ATM 31 d.u.1,540.581,54-2,532%2,250,504,00371.991,0001.54AMERICANA54,80%
ITUBT435PUTR$ 43,2021,63% ATM 12 d.u.1,11-0.61,11-23,973%1,270,801,75365.902,000,820.29EUROPÉIA61,73%
ITUBU434PUTR$ 42,8023,28% ATM 31 d.u.1,25-0.451,25-13,793%000355.888,000,420.83EUROPÉIA48,63%
ITUBH422CALLR$ 41,5522,35% ATM 12 d.u.1,470.711,47-2,00%1,1002,20333.922,000,830.64AMERICANA69,43%
ITUBI452CALLR$ 44,5521,97% ATM 31 d.u.0,720.340,72-5,263%000332.145,0000.72AMERICANA31,60%
ITUBH450CALLR$ 44,7024,85% OTM 12 d.u.0,250.20,25-16,667%0,430,250,60317.578,0000.25AMERICANA18,51%
ITUBH424CALLR$ 41,8021,67% ATM 12 d.u.1,280.671,28-4,478%000316.673,000,580.7EUROPÉIA65,49%
ITUBH441CALLR$ 43,4521,42% ATM 12 d.u.0,460.350,46-23,333%0,590,021,15289.617,0000.46EUROPÉIA33,56%
ITUBI434CALLR$ 42,8021,93% ATM 31 d.u.1,430.551,43-1,379%1,781,402,15283.388,0001.43EUROPÉIA51,64%
ITUBI429CALLR$ 42,3022,13% ATM 31 d.u.1,710.611,71-0,581%1,1902,38277.472,000,081.63EUROPÉIA57,60%
ITUBI439CALLR$ 43,3021,92% ATM 31 d.u.1,190.491,19-3,252%1,210,711,71275.476,0001.19EUROPÉIA45,63%
ITUBH436CALLR$ 42,9521,15% ATM 12 d.u.0,640.450,64-17,949%0,660,241,08274.068,0000.64EUROPÉIA42,92%
ITUBT430PUTR$ 42,7022,25% ATM 12 d.u.0,85-0.50,85-26,087%0,250,500265.460,000,320.53EUROPÉIA52,06%
ITUBH417CALLR$ 41,0523,26% ATM 12 d.u.1,860.781,863,333%000257.954,001,330.53AMERICANA76,57%
ITUBI44CALLR$ 44,3021,60% ATM 31 d.u.0,780.370,78-7,143%1,010,461,55253.121,0000.78EUROPÉIA34,03%
ITUBX437PUTR$ 43,4714,03% ATM 94 d.u.1,00-0.381,000000225.000,001,090EUROPÉIA41,04%
ITUBU442PUTR$ 43,5523,10% ATM 31 d.u.1,63-0.541,63-13,298%0,330,650224.994,001,170.46EUROPÉIA57,11%
ITUBI447CALLR$ 44,0521,83% ATM 31 d.u.0,880.40,88-5,376%1,0102,02221.881,0000.88AMERICANA36,91%
ITUBT431PUTR$ 42,4522,62% ATM 12 d.u.0,74-0.450,74-26,733%0,780,111,44211.299,000,070.67EUROPÉIA47,32%
ITUBI45CALLR$ 44,8021,87% OTM 31 d.u.0,640.320,64-8,571%1,010,451,57189.935,0000.64EUROPÉIA28,99%
ITUBU432PUTR$ 42,5522,70% ATM 31 d.u.1,10-0.421,10-16,031%000185.846,000,170.93EUROPÉIA45,59%
ITUBU437PUTR$ 43,0522,72% ATM 31 d.u.1,34-0.481,34-13,548%000181.096,000,670.67EUROPÉIA51,44%
ITUBT426PUTR$ 41,9523,24% ATM 12 d.u.0,55-0.360,55-29,487%0,530,250,80175.066,0000.55EUROPÉIA38,29%
ITUBT470PUTR$ 46,7031,48% ITM 12 d.u.4,164-0.93,49-5,42%1,553,100173.718,004,320EUROPÉIA91,26%
ITUBI457CALLR$ 45,0522,04% OTM 31 d.u.0,580.290,58-9,375%0,150,300170.130,0000.58AMERICANA26,69%
ITUBI412CALLR$ 40,5522,27% ATM 31 d.u.2,880.792,882,857%000158.641,001,831.05AMERICANA76,76%
ITUBU429PUTR$ 42,3022,50% ATM 31 d.u.0,98-0.40,98-17,647%0,220,430157.596,0000.98EUROPÉIA42,58%
ITUBU422PUTR$ 41,5521,77% ATM 31 d.u.0,66-0.310,66-26,667%0,980,301,66139.926,0000.66EUROPÉIA33,35%