Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:21:55

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 41,07

    -0,71 arrow -1,699%

    • R$ 41,87

      Máxima

    • R$ 41,06

      Mínima

    • 11.480.800,00

      Volume

    • 07/05/26, 12:21:55

      Último Negócio

    • R$ 41,79

      Abertura

    • R$ 474,15

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 28,73%

      IV (1a)

    • 24,12%

      EWMA (1a)

    • -0,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBQ435PUTR$ 43,4321,64% ITM 6 d.u.2,26-0.942,2643,038%2,332,322,34256.508,002,360EUROPÉIA94,49%
ITUBQ479W2PUTR$ 47,63115,24% ITM 1 d.u.6,56-0.986,379,45%6,526,496,5425.480,006,560EUROPÉIA98,08%
ITUBQ508W4PUTR$ 50,8644,40% ITM 11 d.u.9,52-0.999,3415,881%9,499,459,529.340,009,790EUROPÉIA98,90%
ITUBR470PUTR$ 46,6923,12% ITM 30 d.u.5,026-0.924,8915,33%5,095,065,111.956,005,620EUROPÉIA92,70%
ITUBQ484W2PUTR$ 48,13165,36% ITM 1 d.u.7,165-0.934,6207,026,997,0407,060EUROPÉIA94,18%
ITUBQ499W2PUTR$ 49,63178,75% ITM 1 d.u.8,633-0.957,1208,528,498,5408,560EUROPÉIA95,85%
ITUBF457CALLR$ 45,4425,76% OTM 30 d.u.0,340.180,34-26,087%0,320,310,321.279.040,0000.34AMERICANA15,68%
ITUBQ484PUTR$ 44,1164,46% ITM 6 d.u.3,521-0.742,7626,027%2,972,933,001.177.070,003,040EUROPÉIA76,93%
ITUBR415PUTR$ 41,1924,05% ATM 30 d.u.1,11-0.421,1123,333%1,141,121,15678.820,000,120.99EUROPÉIA45,63%
ITUBE42CALLR$ 41,9329,38% ATM 6 d.u.0,440.360,44-61,062%0,420,410,43356.388,0000.44AMERICANA34,03%
ITUBQ44PUTR$ 43,93180,42% ITM 6 d.u.6,183-0.542,5523,786%2,802,782,82328.271,002,860EUROPÉIA64,43%
ITUBQ445PUTR$ 40,7227,53% ATM 6 d.u.0,48-0.380,4877,778%0,490,480,50282.179,0000.48EUROPÉIA40,01%
ITUBF412CALLR$ 40,9433,88% ATM 30 d.u.2,300.592,3001,801,781,81230.440,000,132.17AMERICANA54,02%
ITUBQ467W2PUTR$ 46,38240,00% ITM 1 d.u.6,077-0.774,2805,275,245,30213.990,005,310EUROPÉIA80,96%
ITUBQ42PUTR$ 41,9321,08% ATM 6 d.u.0,98-0.70,9850,769%1,141,121,15174.495,000,860.12EUROPÉIA71,16%
ITUBF432CALLR$ 42,9424,65% ATM 30 d.u.0,890.380,89-27,642%0,880,870,89163.806,0000.89AMERICANA35,05%
ITUBR417PUTR$ 41,4422,70% ATM 30 d.u.1,15-0.451,1527,778%1,251,241,27160.161,000,370.78EUROPÉIA48,25%
ITUBQ425PUTR$ 42,4319,66% ATM 6 d.u.1,34-0.831,3448,889%1,501,481,51137.386,001,360EUROPÉIA83,82%
ITUBF417CALLR$ 41,4426,86% ATM 30 d.u.1,650.551,65-17,50%1,531,511,54129.544,0001.65AMERICANA50,95%
ITUBQ430PUTR$ 41,4425,31% ATM 6 d.u.0,77-0.550,7767,391%0,830,820,84124.569,000,370.4EUROPÉIA56,75%
ITUBE440CALLR$ 40,2337,64% ATM 6 d.u.1,500.671,50-22,68%1,311,291,32101.390,000,840.66EUROPÉIA64,81%
ITUBE43CALLR$ 42,6431,69% ATM 6 d.u.0,290.250,29-35,556%0,250,240,2599.534,0000.29EUROPÉIA23,32%
ITUBF427CALLR$ 42,4424,56% ATM 30 d.u.1,070.441,07-25,175%1,071,051,0893.671,0001.07AMERICANA40,25%
ITUBR412PUTR$ 40,9424,40% ATM 30 d.u.1,02-0.41,0243,662%1,041,021,0591.665,0001.02EUROPÉIA42,88%
ITUBF425CALLR$ 42,1926,11% ATM 30 d.u.1,260.471,26-23,171%1,171,161,1881.889,0001.26EUROPÉIA43,18%
ITUBR420PUTR$ 41,6924,25% ATM 30 d.u.1,36-0.481,3627,103%1,381,361,3969.472,000,620.74EUROPÉIA51,43%
ITUBR440PUTR$ 40,2523,50% ATM 30 d.u.0,71-0.320,7114,516%0,780,770,7963.665,0000.71EUROPÉIA34,49%
ITUBE413CALLR$ 41,4328,80% ATM 6 d.u.0,620.460,62-42,593%0,610,600,6262.884,0000.62AMERICANA44,08%
ITUBF437CALLR$ 43,4425,43% OTM 30 d.u.0,770.340,77-25,243%0,720,710,7360.364,0000.77AMERICANA30,61%
ITUBR422PUTR$ 41,9423,19% ATM 30 d.u.1,43-0.511,4331,193%1,501,491,5156.532,000,870.56EUROPÉIA54,32%
ITUBF431CALLR$ 39,3629,43% ATM 30 d.u.3,030.733,03-10,619%2,852,822,8751.510,001,711.32EUROPÉIA69,86%
ITUBE421CALLR$ 38,5352,03% ITM 6 d.u.3,020.813,02-12,464%2,752,692,8051.341,002,540.48AMERICANA78,63%
ITUBF422CALLR$ 41,9425,41% ATM 30 d.u.1,330.491,33-23,121%1,281,271,2951.309,0001.33AMERICANA45,76%
ITUBR425PUTR$ 42,1923,94% ATM 30 d.u.1,61-0.541,6136,441%1,641,621,6548.987,001,120.49EUROPÉIA57,13%
ITUBQ413PUTR$ 41,4327,53% ATM 6 d.u.0,82-0.540,8286,364%0,820,810,8348.044,000,360.46EUROPÉIA56,11%
ITUBQ1PUTR$ 42,9324,62% ATM 6 d.u.1,84-0.861,8446,032%1,901,891,9246.531,001,860EUROPÉIA86,51%
ITUBR404PUTR$ 40,0924,17% ATM 30 d.u.0,69-0.30,6935,294%0,730,720,7343.491,0000.69EUROPÉIA33,23%
ITUBF420CALLR$ 41,6925,48% ATM 30 d.u.1,450.521,45-23,28%1,401,381,4142.242,0001.45EUROPÉIA48,47%
ITUBR408PUTR$ 40,5024,11% ATM 30 d.u.0,83-0.350,8338,333%0,860,850,8740.849,0000.83EUROPÉIA37,73%
ITUBQ454PUTR$ 45,3649,36% ITM 6 d.u.4,311-0.893,9416,568%4,194,144,2440.034,004,290EUROPÉIA90,35%
ITUBF442CALLR$ 43,9425,63% OTM 30 d.u.0,640.290,64-23,81%0,590,580,6039.452,0000.64AMERICANA26,34%
ITUBR450PUTR$ 44,6920,61% ITM 30 d.u.3,20-0.833,2021,673%3,363,343,3838.715,003,620EUROPÉIA84,28%
ITUBE415CALLR$ 40,9328,93% ATM 6 d.u.0,870.570,87-40,411%0,860,850,8738.383,000,140.73AMERICANA54,91%
ITUBF410CALLR$ 40,6926,02% ATM 30 d.u.2,010.632,01-21,79%1,941,931,9637.659,000,381.63EUROPÉIA59,13%
ITUBF364CALLR$ 36,4656,15% ITM 30 d.u.6,240.796,2405,305,245,3537.438,004,611.63EUROPÉIA72,49%
ITUBR43PUTR$ 42,6923,31% ATM 30 d.u.1,87-0.61,8728,966%1,931,911,9535.532,001,620.25EUROPÉIA62,89%
ITUBF415CALLR$ 41,1926,17% ATM 30 d.u.1,740.571,74-22,667%1,651,641,6735.249,0001.74EUROPÉIA53,74%
ITUBQ453W4PUTR$ 45,3635,03% ITM 11 d.u.4,183-0.894,03222,40%4,094,054,1333.760,004,290EUROPÉIA90,60%
ITUBR429PUTR$ 39,1124,94% OTM 30 d.u.0,45-0.210,4545,161%0,470,460,4833.119,0000.45EUROPÉIA24,04%
ITUBR430PUTR$ 38,8724,53% OTM 30 d.u.0,38-0.190,3835,714%0,430,420,4332.507,1000.38EUROPÉIA21,45%