Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 34,92

    -0,22 arrow -0,64%

    • R$ 35,76

      Máxima

    • R$ 34,74

      Mínima

    • 16.018.100,00

      Volume

    • 01/08/25, 18:34:00

      Último Negócio

    • R$ 35,60

      Abertura

    • R$ 561,70

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 20,00%

      Desvio Padrão (1a)

    • 25,27%

      IV (1a)

    • 19,62%

      EWMA (1a)

    • 1,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBH344CALLR$ 29,28105,00% ITM 10 d.u.6,500.836,508,878%0004.721.600,005,640.86EUROPÉIA77,70%
ITUBT381PUTR$ 34,2828,49% ATM 10 d.u.0,44-0.330,4422,222%0,340,140,54489.713,0000.44EUROPÉIA34,88%
ITUBH388CALLR$ 34,9726,47% ATM 10 d.u.0,800.540,80-5,882%1,090,022,15170.953,0000.8AMERICANA51,77%
ITUBI391CALLR$ 35,2423,58% ATM 35 d.u.1,380.561,38-2,128%0,681,360135.042,0001.38EUROPÉIA52,30%
ITUBI389CALLR$ 35,0124,74% ATM 35 d.u.1,560.581,561,299%1,771,002,54129.595,0001.56AMERICANA54,85%
ITUBT393PUTR$ 35,4224,37% ATM 10 d.u.0,85-0.560,852,41%0,660,321,00120.246,000,500.35EUROPÉIA58,35%
ITUBU411PUTR$ 37,0622,43% ITM 35 d.u.2,07-0.682,074,545%00075.429,002,140EUROPÉIA70,45%
ITUBT403PUTR$ 36,3328,94% ATM 10 d.u.1,57-0.721,576,803%00067.540,001,410.16EUROPÉIA73,43%
ITUBU379PUTR$ 34,1024,09% ATM 35 d.u.0,64-0.30,648,475%1,090,281,8959.568,0000.64EUROPÉIA33,69%
ITUBH341CALLR$ 30,6542,27% ITM 10 d.u.4,490.954,498,454%00055.215,004,270.22EUROPÉIA94,16%
ITUBI346CALLR$ 31,1528,30% ITM 35 d.u.4,500.94,50-1,316%00049.500,003,770.73EUROPÉIA88,53%
ITUBT355W2PUTR$ 35,4629,81% ATM 5 d.u.0,84-0.610,843,704%0,110,22046.684,000,540.3EUROPÉIA62,74%
ITUBH403CALLR$ 36,3326,05% ATM 10 d.u.0,280.260,28-6,667%0,310,210,4043.379,0000.28AMERICANA24,53%
ITUBT363PUTR$ 32,6928,82% OTM 10 d.u.0,10-0.10,1000,010,02038.675,0000.1EUROPÉIA11,30%
ITUBU394PUTR$ 35,4724,15% ATM 35 d.u.1,21-0.471,2110,00%00035.980,000,550.66EUROPÉIA50,72%
ITUBI376CALLR$ 33,8725,61% ATM 35 d.u.2,290.712,29-0,435%0,470,93032.431,001,051.24EUROPÉIA67,77%
ITUBT388PUTR$ 34,9727,92% ATM 10 d.u.0,71-0.460,7116,393%0,390,020,7631.134,000,050.66EUROPÉIA48,44%
ITUBH347W2CALLR$ 34,7127,49% ATM 5 d.u.0,700.60,704,478%0,150,30028.152,000,210.49EUROPÉIA58,04%
ITUBT382PUTR$ 37,9933,87% ITM 10 d.u.3,02-0.873,024,861%00027.727,003,070EUROPÉIA88,61%
ITUBU374PUTR$ 33,6524,98% ATM 35 d.u.0,54-0.260,5412,50%0,010,02026.778,0000.54EUROPÉIA29,27%
ITUBT378PUTR$ 34,0628,99% ATM 10 d.u.0,38-0.290,3826,667%0,370,260,4826.397,0000.38EUROPÉIA31,13%
ITUBU386PUTR$ 34,7823,03% ATM 35 d.u.0,84-0.380,843,704%00024.433,0000.84EUROPÉIA41,52%
ITUBU391PUTR$ 35,2423,79% ATM 35 d.u.1,08-0.441,086,931%0,190,38024.020,400,320.76EUROPÉIA47,75%
ITUBT377PUTR$ 37,7232,31% ITM 10 d.u.2,76-0.862,7611,741%00020.636,002,800EUROPÉIA87,50%
ITUBU348PUTR$ 34,4720,51% ATM 35 d.u.0,60-0.330,60-13,043%0,010,02020.340,0000.6EUROPÉIA35,65%
ITUBI374CALLR$ 33,6523,73% ATM 35 d.u.2,360.752,36-2,479%00019.754,001,271.09AMERICANA71,86%
ITUBH378CALLR$ 34,0631,26% ATM 10 d.u.1,470.71,475,00%00019.454,000,860.61AMERICANA67,44%
ITUBI371CALLR$ 33,4227,78% ATM 35 d.u.2,690.742,692,281%00019.389,001,501.19EUROPÉIA70,78%
ITUBH408CALLR$ 36,7825,73% OTM 10 d.u.0,180.190,18-10,00%0,250,090,4018.226,0000.18AMERICANA17,42%
ITUBH39CALLR$ 35,1928,21% ATM 10 d.u.0,740.490,745,714%0,450,150,7417.501,0000.74EUROPÉIA47,08%
ITUBH393CALLR$ 35,4225,38% ATM 10 d.u.0,560.440,56-11,111%0,200,39016.731,0000.56AMERICANA41,90%
ITUBH398CALLR$ 35,8727,95% ATM 10 d.u.0,460.360,469,524%0,580,051,1016.564,0000.46AMERICANA33,82%
ITUBT401PUTR$ 34,7427,38% ATM 10 d.u.0,59-0.410,5915,686%0,350,020,6816.119,6000.59EUROPÉIA43,56%
ITUBH40CALLR$ 36,1026,02% ATM 10 d.u.0,340.30,34-8,108%0,230,020,4415.411,0000.34EUROPÉIA28,52%
ITUBT391PUTR$ 33,3728,64% ATM 10 d.u.0,20-0.180,2011,111%0,010,02015.012,5000.2EUROPÉIA19,55%
ITUBT350W2PUTR$ 34,9632,88% ATM 5 d.u.0,62-0.480,6216,981%00014.815,000,040.58EUROPÉIA49,69%
ITUBL401CALLR$ 32,3726,87% ITM 100 d.u.4,900.84,9017,225%1,503,00014.700,002,552.35AMERICANA74,80%
ITUBH361CALLR$ 31,1039,57% ITM 10 d.u.4,050.944,05-1,22%00014.524,003,820.23EUROPÉIA93,27%
ITUBU36PUTR$ 32,7425,83% OTM 35 d.u.0,35-0.180,3516,667%0,490,280,6913.523,0000.35EUROPÉIA20,93%
ITUBT40PUTR$ 36,1027,07% ATM 10 d.u.1,36-0.691,366,25%00012.434,001,180.18EUROPÉIA70,80%
ITUBT375PUTR$ 33,8327,93% ATM 10 d.u.0,29-0.240,2911,538%0,350,150,5512.155,0000.29EUROPÉIA26,27%
ITUBH377CALLR$ 37,7230,69% OTM 10 d.u.0,130.130,1330,00%0,100,050,1411.569,0000.13AMERICANA11,35%
ITUBI282CALLR$ 23,8744,54% ITM 35 d.u.11,490.9911,49-0,519%00011.490,0011,050.44EUROPÉIA98,98%
ITUBT383PUTR$ 34,5127,54% ATM 10 d.u.0,50-0.370,5013,636%0,440,280,6010.920,0000.5EUROPÉIA38,90%
ITUBH333CALLR$ 29,9772,70% ITM 10 d.u.5,430.885,4318,043%00010.912,004,950.48AMERICANA84,58%
ITUBH381CALLR$ 34,2833,74% ATM 10 d.u.1,390.651,3928,704%1,0001,9910.815,000,640.75EUROPÉIA62,49%
ITUBT396PUTR$ 35,6523,26% ATM 10 d.u.0,96-0.620,96-4,00%0,250,50010.702,000,730.23EUROPÉIA64,00%
ITUBI411CALLR$ 37,0623,63% OTM 35 d.u.0,650.330,656,557%0,570,350,809.910,0000.65EUROPÉIA30,35%
ITUBT37PUTR$ 33,6026,17% ATM 10 d.u.0,20-0.190,2000,520,041,009.417,0000.2EUROPÉIA20,84%
ITUBT335W2PUTR$ 33,4633,10% ATM 5 d.u.0,14-0.160,1427,273%0,7501,499.063,0000.14EUROPÉIA17,16%