Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 46,14

    0,26 arrow +0,567%

    • R$ 46,98

      Máxima

    • R$ 45,89

      Mínima

    • 48.570.600,00

      Volume

    • 03/02/26, 18:07:31

      Último Negócio

    • R$ 46,30

      Abertura

    • R$ 2.306,68

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 27,93%

      IV (1a)

    • 21,39%

      EWMA (1a)

    • -0,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBB483CALLR$ 44,8030,81% ATM 13 d.u.2,250.712,2512,50%0009.641.250,001,340.91AMERICANA68,51%
ITUBB498CALLR$ 46,2627,40% ATM 13 d.u.1,240.541,245,983%0,390,7701.073.130,0001.24AMERICANA51,39%
ITUBB506CALLR$ 46,9927,31% ATM 13 d.u.0,900.440,9012,50%0,7301,451.031.840,0000.9AMERICANA41,40%
ITUBB488CALLR$ 45,2927,67% ATM 13 d.u.1,810.671,816,471%000874.879,000,850.96AMERICANA64,47%
ITUBB446CALLR$ 41,1638,53% ITM 13 d.u.5,400.925,4010,204%0,501,000734.456,004,980.42EUROPÉIA90,96%
ITUBN486PUTR$ 45,0531,55% ATM 13 d.u.0,72-0.320,72-7,692%0,320,630579.133,0000.72EUROPÉIA34,78%
ITUBC474CALLR$ 46,0323,76% ATM 33 d.u.2,050.612,054,061%2,501,493,50489.686,000,111.94AMERICANA57,25%
ITUBN496PUTR$ 46,0232,04% ATM 13 d.u.1,13-0.431,13-7,377%0,700,201,20486.277,0001.13EUROPÉIA46,35%
ITUBB456CALLR$ 42,1354,58% ITM 13 d.u.4,960.84,9621,271%0,110,210456.373,004,010.95EUROPÉIA76,60%
ITUBC501CALLR$ 46,5124,04% ATM 33 d.u.1,810.561,8111,043%2,031,063,00411.322,0001.81AMERICANA52,41%
ITUBB493CALLR$ 45,7827,13% ATM 13 d.u.1,490.611,494,93%1,1402,28367.122,000,361.13AMERICANA58,13%
ITUBB496CALLR$ 46,0229,67% ATM 13 d.u.1,460.571,4614,062%1,501,341,65353.248,000,121.34EUROPÉIA54,16%
ITUBB351CALLR$ 31,94135,72% ITM 13 d.u.15,050.9115,055,837%000346.150,0014,200.85EUROPÉIA85,56%
ITUBC354CALLR$ 32,1983,28% ITM 33 d.u.15,070.9215,077,951%000345.908,0013,951.12EUROPÉIA86,44%
ITUBN498PUTR$ 46,2631,94% ATM 13 d.u.1,24-0.461,24-12,057%1,2502,50324.534,000,121.12EUROPÉIA49,19%
ITUBB491CALLR$ 45,5326,91% ATM 13 d.u.1,630.641,634,487%1,831,362,30303.426,000,611.02EUROPÉIA61,67%
ITUBC344CALLR$ 31,2274,83% ITM 33 d.u.15,740.9515,745,425%000298.295,0014,920.82EUROPÉIA91,47%
ITUBB471CALLR$ 43,5932,61% ITM 13 d.u.3,200.813,2011,111%2,600,075,12296.511,002,550.65EUROPÉIA79,42%
ITUBB341CALLR$ 30,97120,47% ITM 13 d.u.15,690.9515,693,292%000294.972,0015,170.52EUROPÉIA91,06%
ITUBB476CALLR$ 44,0830,22% ATM 13 d.u.2,750.792,7512,245%000281.127,002,060.69EUROPÉIA76,70%
ITUBB521CALLR$ 48,4528,42% ATM 13 d.u.0,470.270,4714,634%0,500,020,97276.722,0000.47EUROPÉIA24,66%
ITUBN531PUTR$ 49,4233,70% ITM 13 d.u.3,38-0.783,38-9,383%000273.223,003,280.1EUROPÉIA80,18%
ITUBB48CALLR$ 46,7527,01% ATM 13 d.u.0,990.470,994,211%0,7301,46268.049,0000.99AMERICANA44,61%
ITUBN506PUTR$ 46,9932,96% ATM 13 d.u.1,67-0.551,67-9,239%000263.091,000,850.82EUROPÉIA57,60%
ITUBN493PUTR$ 45,7831,47% ATM 13 d.u.1,00-0.411,00-6,542%0,960,861,06260.535,0001EUROPÉIA43,34%
ITUBB486CALLR$ 45,0525,81% ATM 13 d.u.1,900.711,902,703%000260.315,001,090.81EUROPÉIA68,89%
ITUBB501CALLR$ 46,5026,65% ATM 13 d.u.1,090.511,0910,101%000240.110,0001.09EUROPÉIA48,09%
ITUBB526CALLR$ 48,9328,94% OTM 13 d.u.0,380.220,388,571%0,410,020,79235.536,0000.38AMERICANA20,50%
ITUBO452PUTR$ 43,8427,70% OTM 33 d.u.0,66-0.230,6600,690,430,95230.485,0000.66EUROPÉIA26,44%
ITUBN483PUTR$ 44,8032,73% ATM 13 d.u.0,68-0.30,68-1,449%0,4500,90220.073,0000.68EUROPÉIA32,65%
ITUBB465W2CALLR$ 46,4832,35% ATM 8 d.u.0,990.490,996,452%0,8001,60205.255,0000.99AMERICANA46,63%
ITUBN478PUTR$ 44,3232,54% ATM 13 d.u.0,53-0.250,53-3,636%0,400,090,71196.116,0000.53EUROPÉIA27,48%
ITUBN48PUTR$ 46,7532,10% ATM 13 d.u.1,50-0.521,50-10,714%0,521,040195.960,000,610.89EUROPÉIA54,96%
ITUBC521CALLR$ 48,4623,81% ATM 33 d.u.0,970.370,977,778%1,450,902,00175.751,0000.97AMERICANA33,91%
ITUBN491PUTR$ 45,5331,57% ATM 13 d.u.0,90-0.380,90-8,163%0,7501,50170.357,0000.9EUROPÉIA40,39%
ITUBB511CALLR$ 47,4728,62% ATM 13 d.u.0,770.380,7714,925%0,5801,16169.871,0000.77EUROPÉIA35,70%
ITUBB470W2CALLR$ 46,9832,48% ATM 8 d.u.0,780.420,7814,706%000169.719,0000.78AMERICANA39,38%
ITUBC431CALLR$ 39,7247,46% ITM 33 d.u.7,730.857,7312,847%000168.659,006,421.31AMERICANA81,21%
ITUBB411CALLR$ 37,7762,29% ITM 13 d.u.8,810.948,816,145%000164.906,008,370.44EUROPÉIA91,80%
ITUBB485CALLR$ 47,2327,67% ATM 13 d.u.0,820.410,8213,889%1,5003,00159.079,0000.82EUROPÉIA38,35%
ITUBC475CALLR$ 47,5123,40% ATM 33 d.u.1,300.461,304,839%0,460,910157.788,0001.3AMERICANA42,59%
ITUBB49CALLR$ 47,7229,01% ATM 13 d.u.0,700.350,7016,667%0,010,020150.638,0000.7AMERICANA32,92%
ITUBB478CALLR$ 44,3225,36% ATM 13 d.u.2,420.82,422,979%000146.354,001,820.6AMERICANA78,41%
ITUBN488PUTR$ 45,2931,91% ATM 13 d.u.0,82-0.350,82-13,684%0,180,350144.384,0000.82EUROPÉIA37,72%
ITUBB371CALLR$ 33,15119,42% ITM 13 d.u.13,750.9213,7528,745%000137.934,0012,990.76AMERICANA86,61%
ITUBB461W1CALLR$ 46,1538,81% ATM 3 d.u.0,810.520,8100,7501,50137.459,0000.81AMERICANA50,41%
ITUBN451W1PUTR$ 45,1546,60% ATM 3 d.u.0,49-0.310,49-26,866%0,010,010133.146,0000.49EUROPÉIA33,30%
ITUBO474PUTR$ 46,0326,51% ATM 33 d.u.1,34-0.41,34-2,899%1,301,201,39131.350,0001.34EUROPÉIA43,86%
ITUBB406CALLR$ 37,2874,06% ITM 13 d.u.9,420.929,427,167%000121.619,008,860.56EUROPÉIA88,94%
ITUBC497CALLR$ 48,2123,40% ATM 33 d.u.1,030.391,035,102%0,780,401,17117.002,0001.03EUROPÉIA35,96%