Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 16:54:14

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 40,70

    0,25 arrow +0,618%

    • R$ 41,63

      Máxima

    • R$ 40,63

      Mínima

    • 24.816.900,00

      Volume

    • 17/06/26, 16:54:13

      Último Negócio

    • R$ 40,95

      Abertura

    • R$ 1.021,55

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 23,05%

      IV (1a)

    • 23,72%

      EWMA (1a)

    • -0,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBH429CALLR$ 39,1424,47% ATM 297 d.u.8,460.88,464,059%8,468,458,461.342,251,566.9AMERICANA72,28%
ITUBH399CALLR$ 36,2322,79% ITM 297 d.u.10,230.8910,231,791%10,2110,1610,2520,444,475.76AMERICANA83,29%
ITUBG4CALLR$ 40,4822,45% ATM 22 d.u.1,440.611,448,271%1,441,431,451.689.780,000,221.22EUROPÉIA58,69%
ITUBH422CALLR$ 41,8922,65% ATM 47 d.u.1,500.51,504,167%1,521,511,531.450.480,0001.5AMERICANA46,19%
ITUBS452PUTR$ 45,2323,55% ITM 22 d.u.4,14-0.914,14-4,388%4,144,104,181.046.910,004,530EUROPÉIA91,75%
ITUBG440CALLR$ 40,2322,01% ATM 22 d.u.1,570.651,57-1,875%1,601,581,611.011.280,000,471.1AMERICANA62,58%
ITUBG412CALLR$ 40,9822,28% ATM 22 d.u.1,160.541,169,434%1,161,151,17905.835,0001.16EUROPÉIA51,41%
ITUBF410CALLR$ 40,6727,19% ATM 2 d.u.0,430.530,4330,303%0,420,410,43855.805,000,030.4EUROPÉIA52,43%
ITUBG415CALLR$ 41,7321,87% ATM 22 d.u.0,800.430,8011,111%0,810,800,82813.584,0000.8AMERICANA40,38%
ITUBS415PUTR$ 41,7322,52% ATM 22 d.u.1,39-0.571,39-6,711%1,381,361,39667.002,001,030.36EUROPÉIA59,42%
ITUBF404CALLR$ 40,0728,57% ATM 2 d.u.0,830.750,8327,692%0,810,790,82608.418,000,630.2AMERICANA73,92%
ITUBG429CALLR$ 39,2627,94% ATM 22 d.u.2,460.732,4613,364%2,272,252,29562.257,001,441.02AMERICANA70,29%
ITUBG2CALLR$ 40,7322,46% ATM 22 d.u.1,300.581,309,244%1,301,281,31526.202,0001.3AMERICANA55,04%
ITUBG417CALLR$ 41,4821,78% ATM 22 d.u.0,900.470,9011,111%0,920,910,93488.586,0000.9EUROPÉIA44,01%
ITUBS432PUTR$ 43,2313,91% ITM 22 d.u.2,14-0.882,14-14,741%2,412,392,43487.030,002,530EUROPÉIA88,72%
ITUBR420PUTR$ 41,6731,94% ATM 2 d.u.1,07-0.781,07-10,833%1,051,031,07410.210,000,970.1EUROPÉIA78,98%
ITUBS422PUTR$ 42,2322,51% ATM 22 d.u.1,70-0.641,70-7,104%1,691,671,70405.147,001,530.17EUROPÉIA66,18%
ITUBG3CALLR$ 41,2322,33% ATM 22 d.u.1,040.51,0413,043%1,041,021,05403.844,0001.04AMERICANA47,72%
ITUBS417PUTR$ 41,4822,57% ATM 22 d.u.1,25-0.531,25-7,407%1,241,231,25390.569,000,780.47EUROPÉIA55,88%
ITUBH417CALLR$ 41,3923,27% ATM 47 d.u.1,780.551,785,952%1,771,751,78363.215,0001.78AMERICANA50,95%
ITUBS425PUTR$ 42,4821,87% ATM 22 d.u.1,84-0.681,84-7,071%1,861,841,87354.925,001,780.06EUROPÉIA69,81%
ITUBG422CALLR$ 42,2321,69% ATM 22 d.u.0,610.360,6110,909%0,630,620,64324.803,0000.61AMERICANA33,33%
ITUBS43PUTR$ 42,9821,87% ITM 22 d.u.2,20-0.742,20-7,563%2,222,202,23320.944,002,280EUROPÉIA75,81%
ITUBS3PUTR$ 41,2322,65% ATM 22 d.u.1,12-0.51,12-7,438%1,111,101,12296.589,000,530.59EUROPÉIA52,28%
ITUBR415PUTR$ 41,1729,04% ATM 2 d.u.0,67-0.650,67-11,842%0,660,640,67296.031,000,470.2EUROPÉIA66,16%
ITUBF436CALLR$ 39,8225,95% ATM 2 d.u.1,000.841,0017,647%1,010,991,03260.156,000,880.12EUROPÉIA83,61%
ITUBS440PUTR$ 40,2322,77% ATM 22 d.u.0,68-0.350,68-8,108%0,680,670,69258.506,0000.68EUROPÉIA37,92%
ITUBG425CALLR$ 42,4821,89% ATM 22 d.u.0,540.320,5412,50%0,550,540,56257.520,0000.54EUROPÉIA30,20%
ITUBS453PUTR$ 44,9824,22% ITM 22 d.u.3,93-0.893,93-3,202%3,913,883,93256.618,004,280EUROPÉIA89,87%
ITUBF434CALLR$ 39,5820,87% ATM 2 d.u.1,180.941,188,257%1,221,201,24254.799,001,120.06AMERICANA93,91%
ITUBF40CALLR$ 40,4226,20% ATM 2 d.u.0,560.640,5624,444%0,560,550,57225.324,000,280.28AMERICANA62,86%
ITUBF440CALLR$ 40,2326,50% ATM 2 d.u.0,690.710,6915,00%0,690,670,70210.524,000,470.22AMERICANA69,98%
ITUBS4PUTR$ 40,4822,81% ATM 22 d.u.0,78-0.390,78-6,024%0,770,760,78198.220,0000.78EUROPÉIA41,48%
ITUBS458PUTR$ 45,4825,20% ITM 22 d.u.4,40-0.94,40-1,786%4,384,334,42187.478,004,780EUROPÉIA91,57%
ITUBS443PUTR$ 43,9822,87% ITM 22 d.u.3,03-0.833,03-5,312%3,023,003,04176.786,003,280EUROPÉIA84,44%
ITUBG43CALLR$ 42,9821,99% OTM 22 d.u.0,410.260,41-2,381%0,420,410,43175.176,0000.41EUROPÉIA24,30%
ITUBS447PUTR$ 44,73114,88% ITM 22 d.u.7,654-0.533,28-15,245%3,683,663,70166.650,004,030EUROPÉIA66,07%
ITUBF415CALLR$ 41,1727,35% ATM 2 d.u.0,220.340,2222,222%0,220,210,22166.209,0000.22EUROPÉIA32,96%
ITUBG423CALLR$ 38,5323,37% ITM 22 d.u.2,850.842,855,166%2,862,832,88161.368,002,170.68EUROPÉIA82,21%
ITUBS412PUTR$ 40,9822,12% ATM 22 d.u.0,97-0.460,97-9,346%0,990,981,00157.453,000,280.69EUROPÉIA48,56%
ITUBS445PUTR$ 44,4824,47% ITM 22 d.u.3,50-0.853,50-3,315%3,463,433,48152.684,003,780EUROPÉIA86,60%
ITUBH407CALLR$ 40,3923,51% ATM 47 d.u.2,340.642,348,333%2,322,302,34145.315,000,312.03AMERICANA60,39%
ITUBR417PUTR$ 41,4226,86% ATM 2 d.u.0,82-0.750,82-17,172%0,850,830,86144.277,000,720.1EUROPÉIA75,86%
ITUBR422PUTR$ 41,9230,28% ATM 2 d.u.1,26-0.851,26-10,638%1,271,251,29129.158,001,220.04EUROPÉIA85,77%
ITUBT412PUTR$ 40,8923,40% ATM 47 d.u.1,26-0.41,26-8,696%1,271,261,28114.168,000,191.07EUROPÉIA44,30%
ITUBS433PUTR$ 39,5023,22% ATM 22 d.u.0,46-0.260,46-13,208%0,460,450,47101.401,0000.46EUROPÉIA28,52%
ITUBS2PUTR$ 40,7322,24% ATM 22 d.u.0,86-0.420,86-9,474%0,880,860,8990.433,000,030.83EUROPÉIA44,88%
ITUBG428CALLR$ 39,0223,54% ATM 22 d.u.2,470.792,476,009%2,462,442,4885.436,001,680.79EUROPÉIA76,86%
ITUBH412CALLR$ 40,8922,97% ATM 47 d.u.2,020.62,025,759%2,032,012,0577.513,0002.02AMERICANA55,88%
ITUBS437PUTR$ 43,739,96% ITM 22 d.u.2,546-0.982,40-22,33%2,812,792,8362.168,003,030EUROPÉIA98,07%