Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 39,43

    0,14 arrow +0,356%

    • R$ 39,63

      Máxima

    • R$ 39,32

      Mínima

    • 15.970.700,00

      Volume

    • 31/10/25, 18:39:21

      Último Negócio

    • R$ 39,44

      Abertura

    • R$ 630,90

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 20,25%

      IV (1a)

    • 18,46%

      EWMA (1a)

    • 1,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBK396CALLR$ 39,3521,85% ATM 15 d.u.1,040.581,047,216%0,680,051,301.151.240,000,080.96EUROPÉIA56,22%
ITUBK404CALLR$ 40,1021,22% ATM 15 d.u.0,650.440,6510,169%0,440,200,68713.909,0000.65AMERICANA42,00%
ITUBL42CALLR$ 41,6319,35% OTM 35 d.u.0,570.320,579,615%0,160,320449.321,0000.57AMERICANA29,50%
ITUBL40CALLR$ 39,3820,23% ATM 35 d.u.1,590.621,593,247%1,130,252,00338.085,000,051.54EUROPÉIA58,65%
ITUBL423CALLR$ 36,3824,64% ITM 35 d.u.3,950.873,954,222%0,400,800314.069,003,050.9EUROPÉIA84,79%
ITUBK395W1CALLR$ 39,4827,72% ATM 5 d.u.0,640.520,6414,286%0,040,070307.228,0000.64AMERICANA50,56%
ITUBK399CALLR$ 39,6021,42% ATM 15 d.u.0,890.540,897,229%0,780,551,00292.080,0000.89AMERICANA51,58%
ITUBW394PUTR$ 39,1022,29% ATM 15 d.u.0,57-0.370,571,786%0,5001,00285.658,0000.57EUROPÉIA39,37%
ITUBW404PUTR$ 40,1018,55% ATM 15 d.u.0,91-0.570,91-13,333%000244.262,000,670.24EUROPÉIA58,86%
ITUBK412CALLR$ 40,8520,68% ATM 15 d.u.0,370.30,378,824%0,240,060,42228.208,0000.37EUROPÉIA28,33%
ITUBK356CALLR$ 35,3533,77% ITM 15 d.u.4,460.934,460,225%0,450,900223.408,004,080.38EUROPÉIA91,60%
ITUBL394CALLR$ 39,1320,45% ATM 35 d.u.1,750.651,754,79%0,070,130221.403,000,301.45AMERICANA61,75%
ITUBL403CALLR$ 39,6321,28% ATM 35 d.u.1,510.581,519,42%1,1402,28199.825,0001.51AMERICANA54,94%
ITUBW399PUTR$ 39,6019,47% ATM 15 d.u.0,68-0.460,68-11,688%0,400,010,79187.001,000,170.51EUROPÉIA48,06%
ITUBX405PUTR$ 39,8818,77% ATM 35 d.u.0,97-0.450,97-8,491%000186.634,000,450.52EUROPÉIA47,57%
ITUBK394CALLR$ 39,1022,53% ATM 15 d.u.1,210.631,219,009%1,191,001,37180.794,000,330.88AMERICANA60,50%
ITUBK392CALLR$ 38,8521,79% ATM 15 d.u.1,340.671,346,349%1,060,521,59161.412,000,580.76EUROPÉIA65,46%
ITUBL408CALLR$ 40,1320,15% ATM 35 d.u.1,190.521,197,207%0,870,111,63144.369,0001.19AMERICANA48,75%
ITUBL39CALLR$ 38,8820,72% ATM 35 d.u.1,920.681,923,226%000143.572,000,551.37EUROPÉIA64,69%
ITUBK414CALLR$ 41,1020,53% ATM 15 d.u.0,300.260,303,448%0,320,180,46141.292,0000.3AMERICANA24,24%
ITUBK389CALLR$ 38,6023,08% ATM 15 d.u.1,550.711,557,639%000125.396,000,830.72AMERICANA68,69%
ITUBK379CALLR$ 37,6024,09% ATM 15 d.u.2,330.832,33-1,688%00095.678,001,830.5AMERICANA81,88%
ITUBL382CALLR$ 38,1321,60% ATM 35 d.u.2,470.752,473,347%0,450,90094.937,001,301.17AMERICANA72,59%
ITUBL393CALLR$ 38,6321,85% ATM 35 d.u.2,140.72,147,00%00092.635,000,801.34AMERICANA66,74%
ITUBW407PUTR$ 40,3519,57% ATM 15 d.u.1,10-0.621,10-8,333%00088.404,000,920.18EUROPÉIA63,49%
ITUBW384PUTR$ 38,1021,03% ATM 15 d.u.0,23-0.20,23-17,857%0,420,190,6587.919,0000.23EUROPÉIA21,36%
ITUBL410CALLR$ 40,3819,57% ATM 35 d.u.1,040.481,044,00%1,200,322,0878.408,0001.04EUROPÉIA45,41%
ITUBX42PUTR$ 41,6317,51% ITM 35 d.u.1,93-0.71,93-8,095%00070.760,002,200EUROPÉIA72,17%
ITUBK401CALLR$ 39,8521,47% ATM 15 d.u.0,770.490,778,451%0,650,400,9067.350,0000.77EUROPÉIA46,78%
ITUBW392PUTR$ 38,8520,62% ATM 15 d.u.0,42-0.320,42-10,638%0,3700,7465.659,0000.42EUROPÉIA33,60%
ITUBL418CALLR$ 41,1319,18% ATM 35 d.u.0,720.380,725,882%0,090,18064.499,0000.72AMERICANA35,43%
ITUBX413PUTR$ 40,6317,92% ATM 35 d.u.1,31-0.561,31-8,392%00062.117,001,200.11EUROPÉIA58,39%
ITUBK407CALLR$ 40,3520,90% ATM 15 d.u.0,540.390,5412,50%0,660,111,2159.381,0000.54EUROPÉIA37,22%
ITUBL390CALLR$ 38,3821,90% ATM 35 d.u.2,310.722,315,479%0,751,50059.089,001,051.26EUROPÉIA69,54%
ITUBW409PUTR$ 40,6017,45% ATM 15 d.u.1,19-0.691,19-15,00%00057.340,001,170.02EUROPÉIA70,07%
ITUBX393PUTR$ 38,6319,70% ATM 35 d.u.0,54-0.290,54-12,903%1,070,401,7355.060,0000.54EUROPÉIA31,27%
ITUBX410PUTR$ 40,3819,10% ATM 35 d.u.1,24-0.521,24-5,344%00050.770,000,950.29EUROPÉIA54,63%
ITUBL379CALLR$ 37,6323,74% ATM 35 d.u.2,930.782,937,326%1,8403,6750.380,001,801.13AMERICANA75,42%
ITUBW401PUTR$ 39,8519,58% ATM 15 d.u.0,81-0.510,81-10,989%0,5101,0249.627,000,420.39EUROPÉIA53,34%
ITUBK409CALLR$ 40,6022,21% ATM 15 d.u.0,500.360,5013,636%0,390,220,5749.413,0000.5AMERICANA33,58%
ITUBL2CALLR$ 36,6322,35% ITM 35 d.u.3,670.873,673,38%00047.096,002,800.87AMERICANA85,54%
ITUBK400W1CALLR$ 39,9826,80% ATM 5 d.u.0,400.390,4011,111%0,3800,7545.478,0000.4AMERICANA37,54%
ITUBL368CALLR$ 36,2023,91% ITM 35 d.u.4,080.894,082,513%00044.960,003,230.85AMERICANA86,80%
ITUBW414PUTR$ 41,1019,12% ATM 15 d.u.1,61-0.761,61-4,734%00043.654,001,670EUROPÉIA77,24%
ITUBX424PUTR$ 42,3818,35% ITM 35 d.u.2,53-0.782,531,20%00042.143,002,950EUROPÉIA79,53%
ITUBL351CALLR$ 34,7725,43% ITM 35 d.u.5,380.945,383,065%00041.996,004,660.72EUROPÉIA92,92%
ITUBW395W1PUTR$ 39,4822,83% ATM 5 d.u.0,48-0.480,48-20,00%00041.815,000,050.43EUROPÉIA49,01%
ITUBL378CALLR$ 37,1324,73% ITM 35 d.u.3,350.813,356,349%0,050,10039.647,002,301.05AMERICANA78,87%
ITUBK390W1CALLR$ 38,9826,06% ATM 5 d.u.0,890.660,892,299%00034.255,000,450.44AMERICANA64,23%
ITUBW379PUTR$ 37,6021,91% ATM 15 d.u.0,16-0.140,16-15,789%0,190,030,3532.183,0000.16EUROPÉIA15,69%