Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 33,05

    0,40 arrow +1,225%

    • R$ 33,18

      Máxima

    • R$ 32,72

      Mínima

    • 23.536.100,00

      Volume

    • 13/05/24, 17:59:52

      Último Negócio

    • R$ 32,81

      Abertura

    • R$ 775,98

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 19,00%

      Desvio Padrão (1a)

    • 18,25%

      IV (1a)

    • 18,85%

      EWMA (1a)

    • 0,98

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBR314PUTR$ 30,0023,45% OTM 27 d.u.0,08-0.070,0800,080,070,0811.921,0000.08EUROPÉIA8,01%
ITUBF336CALLR$ 32,2516,76% ATM 27 d.u.1,500.771,5026,05%1,931,332,5211.403.400,000,800.7AMERICANA74,95%
ITUBE344CALLR$ 32,7523,48% ATM 3 d.u.0,540.670,5438,462%0,3100,614.559.420,000,300.24AMERICANA65,67%
ITUBL401CALLR$ 38,4513,73% OTM 408 d.u.3,310.663,31-5,429%2,882,053,70660.540,0003.31AMERICANA59,91%
ITUBE339CALLR$ 32,5026,39% ATM 3 d.u.0,750.740,7547,059%0,870,301,43393.872,000,550.2EUROPÉIA73,31%
ITUBF346CALLR$ 33,2516,81% ATM 27 d.u.0,860.570,8622,857%0,710,500,91376.090,0000.86AMERICANA54,62%
ITUBE331CALLR$ 31,7514,97% ATM 3 d.u.1,350.991,3520,536%0,521,030357.630,001,300.05AMERICANA99,45%
ITUBE34CALLR$ 33,0022,07% ATM 3 d.u.0,370.560,3748,00%0,260,060,45316.162,000,050.32EUROPÉIA54,58%
ITUBE356CALLR$ 34,2526,93% ATM 3 d.u.0,060.130,0620,00%0,090,020,15305.559,0000.06AMERICANA11,99%
ITUBQ344PUTR$ 32,7523,53% ATM 3 d.u.0,19-0.330,19-47,222%1,220,152,30302.611,0000.19EUROPÉIA34,36%
ITUBL362CALLR$ 36,2014,86% OTM 156 d.u.1,380.491,3814,05%000276.000,0001.38EUROPÉIA44,09%
ITUBE314CALLR$ 30,00389,21% ITM 3 d.u.6,9850.673,003,448%0,751,500249.632,003,050EUROPÉIA50,77%
ITUBF348CALLR$ 33,5017,00% ATM 27 d.u.0,740.510,7421,311%0,680,610,75222.758,0000.74EUROPÉIA49,18%
ITUBF341CALLR$ 32,7514,85% ATM 27 d.u.1,080.691,0813,684%0,5901,17210.485,000,300.78AMERICANA67,36%
ITUBQ34PUTR$ 33,0022,84% ATM 3 d.u.0,28-0.450,28-41,667%0,020,030193.864,0000.28EUROPÉIA45,60%
ITUBE346CALLR$ 33,2521,41% ATM 3 d.u.0,240.430,2450,00%0,210,050,37182.032,0000.24AMERICANA41,93%
ITUBE351CALLR$ 33,5022,15% ATM 3 d.u.0,160.310,1633,333%0,130,050,21181.307,0000.16EUROPÉIA30,58%
ITUBH343CALLR$ 32,9111,23% ATM 67 d.u.1,540.761,540000180.950,000,141.4EUROPÉIA73,93%
ITUBF356CALLR$ 34,2516,89% ATM 27 d.u.0,430.360,4326,471%0,330,210,45169.461,0000.43AMERICANA33,70%
ITUBF351CALLR$ 33,7516,64% ATM 27 d.u.0,610.460,6124,49%0,3400,67168.727,0000.61AMERICANA43,79%
ITUBF353CALLR$ 34,0016,91% ATM 27 d.u.0,520.410,5223,81%0,500,390,61156.641,0000.52EUROPÉIA38,67%
ITUBR344PUTR$ 33,0020,08% ATM 27 d.u.0,63-0.390,63-16,00%0,220,440131.657,0000.63EUROPÉIA41,99%
ITUBE336CALLR$ 32,2526,03% ATM 3 d.u.0,940.820,9436,232%0,720,221,22120.149,000,800.14AMERICANA81,68%
ITUBQ339PUTR$ 32,5024,66% ATM 3 d.u.0,13-0.240,13-48,00%000115.645,0000.13EUROPÉIA25,22%
ITUBR338PUTR$ 32,5020,21% ATM 27 d.u.0,45-0.310,45-15,094%0,820,351,28111.979,0000.45EUROPÉIA33,32%
ITUBR346PUTR$ 33,2519,86% ATM 27 d.u.0,73-0.440,73-19,78%0,580,051,10108.683,000,200.53EUROPÉIA46,46%
ITUBS343PUTR$ 32,9721,27% ATM 47 d.u.0,81-0.370,811,25%000105.572,0000.81EUROPÉIA40,35%
ITUBF358CALLR$ 34,5016,82% ATM 27 d.u.0,350.310,3516,667%0,570,141,00104.715,0000.35EUROPÉIA28,96%
ITUBR336PUTR$ 32,2520,41% ATM 27 d.u.0,38-0.270,38-19,149%0,430,370,49100.979,0000.38EUROPÉIA29,39%
ITUBE281CALLR$ 26,7583,26% ITM 3 d.u.6,350.996,355,833%00096.006,006,300.05AMERICANA98,93%
ITUBR348PUTR$ 33,5020,79% ATM 27 d.u.0,89-0.480,89-6,316%0,640,380,9082.611,000,450.44EUROPÉIA51,12%
ITUBG353CALLR$ 33,9716,35% ATM 47 d.u.0,880.50,8844,262%00081.439,0000.88AMERICANA46,78%
ITUBR356PUTR$ 34,2519,92% ATM 27 d.u.1,28-0.621,28-7,246%00060.430,001,200.08EUROPÉIA64,28%
ITUBE350CALLR$ 33,7521,54% ATM 3 d.u.0,090.210,0950,00%0,090,040,1359.621,0000.09AMERICANA20,11%
ITUBG348CALLR$ 33,4714,40% ATM 47 d.u.1,020.591,02-4,673%00058.695,0001.02AMERICANA56,19%
ITUBF344CALLR$ 33,0016,78% ATM 27 d.u.1,000.621,0021,951%1,030,521,5457.474,000,050.95EUROPÉIA60,01%
ITUBR341PUTR$ 32,7520,02% ATM 27 d.u.0,53-0.350,53-14,516%0,470,270,6754.955,0000.53EUROPÉIA37,49%
ITUBG343CALLR$ 32,9716,58% ATM 47 d.u.1,430.661,4316,26%0,9701,9448.182,000,081.35AMERICANA63,18%
ITUBF338CALLR$ 32,5016,46% ATM 27 d.u.1,310.721,318,264%1,0002,0047.901,000,550.76EUROPÉIA70,64%
ITUBQ366PUTR$ 35,2542,62% ITM 3 d.u.2,21-0.912,21-9,796%00047.453,002,200.01EUROPÉIA91,55%
ITUBQ350PUTR$ 33,7524,53% ATM 3 d.u.0,77-0.760,77-27,358%0,290,58046.895,000,700.07EUROPÉIA77,00%
ITUBF361CALLR$ 34,7516,71% ATM 27 d.u.0,280.260,2816,667%0,170,020,3146.393,0000.28AMERICANA24,51%
ITUBS338PUTR$ 32,4720,50% ATM 47 d.u.0,59-0.30,59-31,395%0,570,210,9344.926,0000.59EUROPÉIA33,38%
ITUBG338CALLR$ 32,4712,59% ATM 47 d.u.1,580.791,586,757%1,0302,0744.590,000,581AMERICANA77,17%
ITUBF333CALLR$ 32,0013,02% ATM 27 d.u.1,590.871,5911,189%00043.852,001,050.54EUROPÉIA85,61%
ITUBQ336PUTR$ 32,2526,01% ATM 3 d.u.0,09-0.180,09-47,059%0,200,050,3540.366,0000.09EUROPÉIA18,31%
ITUBQ376PUTR$ 36,2569,29% ITM 3 d.u.3,29-0.883,29-9,116%00035.514,003,200.09EUROPÉIA89,25%
ITUBE334CALLR$ 32,0028,44% ATM 3 d.u.1,170.871,1732,955%00034.775,001,050.12EUROPÉIA85,88%
ITUBS333PUTR$ 31,9722,21% ATM 47 d.u.0,52-0.260,52-17,46%0,530,360,7031.310,0000.52EUROPÉIA29,08%
ITUBR364PUTR$ 36,2527,97% ITM 27 d.u.3,04-0.793,04-12,644%00031.280,003,200EUROPÉIA81,67%