Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 39,90

    -0,29 arrow -0,725%

    • R$ 40,37

      Máxima

    • R$ 39,76

      Mínima

    • 48.413.400,00

      Volume

    • 19/06/26, 18:38:33

      Último Negócio

    • R$ 40,36

      Abertura

    • R$ 1.932,37

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 27,24%

      IV (1a)

    • 23,55%

      EWMA (1a)

    • -0,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBU422PUTR$ 41,5919,18% ATM 64 d.u.1,72-0.521,72-29,508%0002.827.970,001,690.03EUROPÉIA55,41%
ITUBI422CALLR$ 41,5920,67% ATM 64 d.u.1,500.491,50-36,709%0002.472.000,0001.5AMERICANA44,69%
ITUBT523PUTR$ 51,7441,16% ITM 45 d.u.10,964-0.910,0500001.407.000,0011,840EUROPÉIA92,61%
ITUBG343CALLR$ 30,4679,91% ITM 20 d.u.10,150.9110,150000974.400,009,440.71EUROPÉIA87,13%
ITUBS415PUTR$ 41,4322,29% ATM 20 d.u.1,66-0.661,6618,571%1,751,002,50474.977,001,530.13EUROPÉIA67,95%
ITUBG440CALLR$ 39,9325,32% ATM 20 d.u.1,330.571,33-14,744%1,441,101,78453.385,0001.33AMERICANA53,92%
ITUBV475PUTR$ 46,8625,48% ITM 83 d.u.5,73-0.775,7375,229%000440.587,006,960EUROPÉIA81,05%
ITUBS516PUTR$ 50,9340,08% ITM 20 d.u.10,543-0.989,910000409.533,0011,030EUROPÉIA98,33%
ITUBG338CALLR$ 29,9881,89% ITM 20 d.u.10,600.9210,600000383.740,009,920.68EUROPÉIA87,87%
ITUBT402PUTR$ 39,5923,79% ATM 45 d.u.1,04-0.361,0416,854%0,5501,10358.436,0001.04EUROPÉIA39,81%
ITUBH407CALLR$ 40,0922,31% ATM 45 d.u.1,880.61,88-15,315%0,230,450336.414,0001.88AMERICANA55,91%
ITUBS433PUTR$ 39,2022,52% ATM 20 d.u.0,54-0.320,5425,581%0,420,180,66313.534,0000.54EUROPÉIA34,09%
ITUBH412CALLR$ 40,5924,41% ATM 45 d.u.1,760.541,76-4,865%000303.620,0001.76AMERICANA50,29%
ITUBG433CALLR$ 39,2026,15% ATM 20 d.u.1,790.661,79-9,596%1,240,362,12288.774,000,701.09EUROPÉIA63,44%
ITUBG412CALLR$ 40,6821,10% ATM 20 d.u.0,780.450,78-23,529%0,5000,99275.214,0000.78EUROPÉIA42,78%
ITUBH436CALLR$ 42,9922,46% OTM 45 d.u.0,720.310,720000264.964,0000.72EUROPÉIA27,80%
ITUBS50PUTR$ 49,6826,54% ITM 20 d.u.9,273-18,100000243.000,009,780EUROPÉIA99,77%
ITUBT412PUTR$ 40,5922,79% ATM 45 d.u.1,41-0.461,4111,024%0,160,310227.778,000,690.72EUROPÉIA49,41%
ITUBH422CALLR$ 41,5922,39% ATM 45 d.u.1,180.441,18-18,621%0,7201,44202.993,0001.18AMERICANA40,50%
ITUBG283CALLR$ 24,64119,95% ITM 20 d.u.15,850.9515,850000190.200,0015,260.59EUROPÉIA90,11%
ITUBH417CALLR$ 41,0922,54% ATM 45 d.u.1,400.491,40-17,647%000175.226,0001.4AMERICANA45,52%
ITUBH40CALLR$ 40,3423,57% ATM 45 d.u.1,830.571,83-8,50%000168.834,0001.83EUROPÉIA52,92%
ITUBS43PUTR$ 42,6818,88% ITM 20 d.u.2,50-0.852,5013,122%000155.591,002,780EUROPÉIA86,41%
ITUBG4CALLR$ 40,1824,41% ATM 20 d.u.1,160.531,16-0,855%1,270,312,23149.293,0001.16EUROPÉIA50,56%
ITUBR411W4PUTR$ 40,8321,14% ATM 5 d.u.1,00-0.751,0020,482%000140.763,000,930.07EUROPÉIA75,87%
ITUBS2PUTR$ 40,4320,52% ATM 20 d.u.0,98-0.510,9815,294%0,6201,24140.139,000,530.45EUROPÉIA53,14%
ITUBS440PUTR$ 39,9322,60% ATM 20 d.u.0,83-0.430,8323,881%0,620,400,84139.888,000,030.8EUROPÉIA45,29%
ITUBS417PUTR$ 41,1820,03% ATM 20 d.u.1,40-0.641,4018,644%0,400,790136.816,001,280.12EUROPÉIA65,73%
ITUBN423PUTR$ 42,0926,99% ITM 168 d.u.2,83-0.42,830000136.237,002,190.64EUROPÉIA48,38%
ITUBV403PUTR$ 40,0727,73% ATM 83 d.u.1,80-0.371,80-11,765%000135.455,000,171.63EUROPÉIA43,53%
ITUBG2CALLR$ 40,4322,19% ATM 20 d.u.0,940.490,94-19,658%0,9701,94125.871,0000.94AMERICANA46,92%
ITUBG432CALLR$ 42,9321,39% OTM 20 d.u.0,190.160,19-34,483%0,250,140,35125.110,0000.19AMERICANA14,15%
ITUBG394CALLR$ 35,5648,81% ITM 20 d.u.5,210.845,210000123.998,004,340.87AMERICANA80,06%
ITUBG344CALLR$ 30,7183,26% ITM 20 d.u.10,000.910,000000120.000,009,190.81AMERICANA85,15%
ITUBG415CALLR$ 41,4322,17% ATM 20 d.u.0,550.340,55-23,611%0,3800,75117.882,0000.55AMERICANA31,97%
ITUBT397PUTR$ 39,0922,15% ATM 45 d.u.0,76-0.30,761,333%000111.928,0000.76EUROPÉIA33,71%
ITUBS435PUTR$ 43,1821,62% ITM 20 d.u.3,00-0.863,0016,279%2,3204,64101.416,003,280EUROPÉIA87,66%
ITUBR401W4PUTR$ 39,8324,22% ATM 5 d.u.0,46-0.440,4635,294%000101.202,0000.46EUROPÉIA45,62%
ITUBG417CALLR$ 41,1821,38% ATM 20 d.u.0,600.370,60-24,051%0,860,551,1798.757,0000.6EUROPÉIA35,08%
ITUBS4PUTR$ 40,1822,00% ATM 20 d.u.0,92-0.470,9222,667%0,9501,9095.988,000,280.64EUROPÉIA49,10%
ITUBH210CALLR$ 19,74129,68% ITM 45 d.u.21,250.9521,25000095.625,0020,161.09AMERICANA85,37%
ITUBH430CALLR$ 42,7423,43% OTM 45 d.u.0,850.340,85-15,00%00092.732,0000.85AMERICANA30,52%
ITUBS412PUTR$ 40,6820,82% ATM 20 d.u.1,13-0.551,1317,708%0,140,28089.927,000,780.35EUROPÉIA57,28%
ITUBG414CALLR$ 37,5023,83% ITM 20 d.u.2,970.872,97-8,896%00082.568,002,400.57AMERICANA85,18%
ITUBG293CALLR$ 25,61136,56% ITM 20 d.u.15,260.9115,26000082.199,0014,290.97EUROPÉIA83,82%
ITUBG424CALLR$ 38,4727,49% ATM 20 d.u.2,330.742,33-6,80%00082.128,001,430.9AMERICANA71,43%
ITUBS500PUTR$ 49,4325,07% ITM 20 d.u.9,024-18,59000082.047,009,530EUROPÉIA99,83%
ITUBS495PUTR$ 49,1853,41% ITM 20 d.u.9,063-0.897,65000076.380,009,280EUROPÉIA91,87%
ITUBG404CALLR$ 36,5329,64% ITM 20 d.u.3,930.893,93-7,092%00076.190,003,370.56AMERICANA87,26%
ITUBT450PUTR$ 44,7412,43% ITM 45 d.u.3,85-0.963,85000075.418,004,840EUROPÉIA96,11%