Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 37,05

    0,22 arrow +0,597%

    • R$ 37,09

      Máxima

    • R$ 36,77

      Mínima

    • 19.547.100,00

      Volume

    • 17/06/25, 17:58:23

      Último Negócio

    • R$ 36,99

      Abertura

    • R$ 722,50

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 20,00%

      Desvio Padrão (1a)

    • 20,89%

      IV (1a)

    • 19,74%

      EWMA (1a)

    • 0,98

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBS398PUTR$ 35,9022,36% ATM 21 d.u.0,36-0.250,36-10,00%0,3000,60841.226,0000.36EUROPÉIA26,63%
ITUBF338CALLR$ 29,00151,67% ITM 1 d.u.8,0718,070,124%000436.206,008,050.02AMERICANA99,42%
ITUBG380CALLR$ 37,7420,65% ATM 21 d.u.0,750.460,754,167%0,730,650,80355.247,0000.75AMERICANA43,74%
ITUBL423CALLR$ 36,7722,36% ATM 131 d.u.3,880.713,88-1,772%000343.016,000,283.6EUROPÉIA65,01%
ITUBF355CALLR$ 30,59138,43% ITM 1 d.u.6,490.996,490,62%3,006,000342.628,006,460.03EUROPÉIA98,46%
ITUBF325CALLR$ 27,86232,60% ITM 1 d.u.9,250.989,252,778%2,505,000330.756,009,190.06EUROPÉIA96,97%
ITUBE407CALLR$ 40,4521,24% OTM 229 d.u.3,530.63,5312,42%000311.124,0003.53EUROPÉIA51,94%
ITUBG408CALLR$ 36,8120,44% ATM 21 d.u.1,220.631,222,521%0,6501,30257.467,000,240.98AMERICANA60,42%
ITUBR421PUTR$ 41,8627,24% ITM 1 d.u.4,788-14,70-7,298%000249.293,004,810EUROPÉIA100,00%
ITUBG385CALLR$ 38,2419,79% ATM 21 d.u.0,520.370,524,00%0,540,500,58197.792,0000.52AMERICANA34,74%
ITUBG378CALLR$ 32,4927,49% ITM 21 d.u.4,950.974,954,211%000182.302,004,560.39EUROPÉIA96,01%
ITUBG413CALLR$ 37,2620,00% ATM 21 d.u.0,950.550,951,064%1,140,821,45169.079,0000.95AMERICANA52,43%
ITUBG315CALLR$ 27,0374,37% ITM 21 d.u.10,500.9510,5016,15%000146.504,0010,020.48EUROPÉIA92,10%
ITUBG416CALLR$ 37,4920,10% ATM 21 d.u.0,840.50,843,704%0,530,070,99145.264,0000.84EUROPÉIA48,17%
ITUBF359CALLR$ 31,04160,16% ITM 1 d.u.6,080.966,084,467%5,745,356,12110.871,006,010.07EUROPÉIA95,63%
ITUBF350CALLR$ 30,13148,32% ITM 1 d.u.6,950.996,9500,501,000109.474,006,920.03EUROPÉIA98,51%
ITUBF415CALLR$ 37,4129,70% ATM 1 d.u.0,140.320,14-12,50%0,240,060,42108.312,0000.14EUROPÉIA30,90%
ITUBG406CALLR$ 36,5821,67% ATM 21 d.u.1,410.661,416,015%0,730,011,45106.019,000,470.94EUROPÉIA63,53%
ITUBI394CALLR$ 35,5115,49% ATM 66 d.u.2,980.842,980000104.300,001,541.44AMERICANA82,27%
ITUBF373CALLR$ 37,0028,38% ATM 1 d.u.0,300.550,30-9,091%0,320,190,4594.197,000,050.25EUROPÉIA53,80%
ITUBS38PUTR$ 34,5323,71% OTM 21 d.u.0,14-0.110,14-12,50%0,060,12092.552,0000.14EUROPÉIA12,44%
ITUBF405CALLR$ 36,5031,55% ATM 1 d.u.0,660.780,6611,864%0,470,130,8092.238,000,550.11EUROPÉIA77,89%
ITUBS406PUTR$ 36,5823,80% ATM 21 d.u.0,63-0.350,63-8,696%0,620,490,7589.958,0000.63EUROPÉIA37,86%
ITUBR405PUTR$ 36,5038,33% ATM 1 d.u.0,14-0.260,14-36,364%0,170,090,2587.578,0000.14EUROPÉIA26,47%
ITUBS396PUTR$ 35,6722,59% ATM 21 d.u.0,31-0.220,31-6,061%1,300,252,3582.851,0000.31EUROPÉIA23,71%
ITUBG373CALLR$ 33,6222,70% ITM 21 d.u.3,840.953,844,918%00082.316,003,430.41AMERICANA94,68%
ITUBG393CALLR$ 35,4421,49% ATM 21 d.u.2,220.822,223,738%1,150,012,3076.314,001,610.61AMERICANA80,51%
ITUBF40CALLR$ 36,0430,24% ATM 1 d.u.1,050.931,059,375%1,420,312,5271.888,001,010.04EUROPÉIA92,90%
ITUBH376CALLR$ 32,5121,64% ITM 41 d.u.5,270.965,2716,336%00070.630,004,540.73EUROPÉIA95,51%
ITUBF374CALLR$ 37,2535,64% ATM 1 d.u.0,250.420,2513,636%0,270,180,3568.969,0000.25AMERICANA40,98%
ITUBS401PUTR$ 36,1222,32% ATM 21 d.u.0,42-0.280,42-12,50%0,570,200,9567.027,0000.42EUROPÉIA29,79%
ITUBF36CALLR$ 35,8434,83% ATM 1 d.u.1,250.941,25-1,575%00066.138,001,210.04AMERICANA93,65%
ITUBF395CALLR$ 35,5926,91% ATM 1 d.u.1,480.991,486,475%0,691,37065.827,001,460.02EUROPÉIA99,17%
ITUBG40CALLR$ 36,3524,08% ATM 21 d.u.1,650.681,6513,793%0,9001,7961.660,000,700.95AMERICANA65,38%
ITUBH401CALLR$ 34,7821,28% ITM 41 d.u.3,260.853,2619,853%00061.288,002,270.99EUROPÉIA82,64%
ITUBF361CALLR$ 30,81152,91% ITM 1 d.u.6,290.986,291,452%0,501,00057.120,806,240.05AMERICANA96,94%
ITUBG390CALLR$ 38,7420,93% ATM 21 d.u.0,410.30,4113,889%0,380,270,4856.345,0000.41AMERICANA27,78%
ITUBG386CALLR$ 34,7619,44% ITM 21 d.u.2,750.912,754,167%00054.623,002,290.46EUROPÉIA90,36%
ITUBF359W4CALLR$ 35,9524,84% ATM 6 d.u.1,360.811,36000054.400,001,100.26EUROPÉIA80,18%
ITUBH351CALLR$ 31,6023,87% ITM 41 d.u.6,150.976,152,50%00052.988,005,450.7EUROPÉIA96,60%
ITUBF369CALLR$ 36,7528,05% ATM 1 d.u.0,450.690,45-2,174%0,310,020,6049.579,000,300.15AMERICANA68,46%
ITUBR374PUTR$ 37,2541,02% ATM 1 d.u.0,48-0.570,48-5,882%00048.622,000,200.28EUROPÉIA57,98%
ITUBG395CALLR$ 39,2420,94% OTM 21 d.u.0,290.230,297,407%0,420,130,7048.189,0000.29AMERICANA21,16%
ITUBS390PUTR$ 38,7422,46% ATM 21 d.u.1,74-0.691,74-5,946%00047.675,001,690.05EUROPÉIA71,00%
ITUBJ324CALLR$ 31,9222,75% ITM 86 d.u.6,660.946,66101,818%00046.682,005,131.53AMERICANA91,75%
ITUBS403PUTR$ 34,9923,85% OTM 21 d.u.0,21-0.150,21-4,545%0,700,101,2946.345,3000.21EUROPÉIA17,01%
ITUBF38CALLR$ 37,6633,01% ATM 1 d.u.0,100.230,10-9,091%0,190,030,3443.155,0000.1AMERICANA22,04%
ITUBS416PUTR$ 37,4922,30% ATM 21 d.u.0,97-0.490,97-7,619%0,250,50040.205,600,440.53EUROPÉIA51,89%
ITUBH396CALLR$ 35,6921,68% ATM 41 d.u.2,580.762,5829,00%00039.494,001,361.22EUROPÉIA73,43%
ITUBT400PUTR$ 39,7623,77% ITM 41 d.u.2,58-0.682,58-1,527%00038.700,002,710EUROPÉIA71,35%