Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 40,36

    0,60 arrow +1,509%

    • R$ 40,58

      Máxima

    • R$ 39,90

      Mínima

    • 17.250.300,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 40,18

      Abertura

    • R$ 695,27

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 21,92%

      IV (1a)

    • 20,93%

      EWMA (1a)

    • 1,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ITUBM362PUTR$ 33,9632,72% OTM 20 d.u.0,03-0.020,03-57,143%0,030,020,033,0000.03EUROPÉIA2,63%
ITUBB411CALLR$ 38,9426,94% ATM 45 d.u.3,170.723,1722,868%0003.173.750,001,421.75EUROPÉIA67,78%
ITUBL413CALLR$ 38,4121,23% ITM 4 d.u.2,040.972,0448,905%1,2002,402.922.600,001,950.09AMERICANA97,22%
ITUBL305CALLR$ 27,73161,06% ITM 4 d.u.12,770.9812,7710,755%0001.420.700,0012,630.14EUROPÉIA96,07%
ITUBB301CALLR$ 27,9451,07% ITM 45 d.u.13,160.9713,1600001.313.500,0012,420.74EUROPÉIA95,58%
ITUBM451PUTR$ 42,9639,84% ITM 20 d.u.3,13-0.663,130000925.000,002,600.53EUROPÉIA69,86%
ITUBL294CALLR$ 27,23160,61% ITM 4 d.u.13,250.9813,255,578%000762.530,0013,130.12EUROPÉIA96,81%
ITUBB298CALLR$ 27,6955,15% ITM 45 d.u.13,440.9713,440000636.009,0012,670.77AMERICANA94,52%
ITUBL338CALLR$ 31,30104,44% ITM 4 d.u.9,170.989,177,251%000559.041,009,060.11EUROPÉIA97,01%
ITUBA424CALLR$ 40,2126,37% ATM 20 d.u.1,490.591,4952,041%1,341,191,48556.417,000,151.34AMERICANA56,04%
ITUBL415CALLR$ 38,6639,15% ATM 4 d.u.1,970.831,9761,475%1,591,082,10490.706,001,700.27EUROPÉIA81,32%
ITUBL421CALLR$ 39,9129,60% ATM 4 d.u.0,900.650,90125,00%0,770,401,15462.677,000,450.45AMERICANA63,21%
ITUBA427CALLR$ 40,4626,25% ATM 20 d.u.1,350.561,3555,172%1,421,281,55438.874,0001.35EUROPÉIA52,75%
ITUBA419CALLR$ 39,7127,24% ATM 20 d.u.1,820.651,8244,444%1,611,102,11421.854,000,651.17AMERICANA62,08%
ITUBA429CALLR$ 40,7125,51% ATM 20 d.u.1,190.521,1954,545%0,710,171,25386.459,0001.19AMERICANA49,50%
ITUBL363CALLR$ 33,7362,50% ITM 4 d.u.6,710.996,7111,462%000370.447,006,630.08EUROPÉIA98,83%
ITUBL429CALLR$ 40,6625,12% ATM 4 d.u.0,410.440,41141,176%0,270,090,45365.474,0000.41EUROPÉIA42,68%
ITUBL42CALLR$ 39,4132,97% ATM 4 d.u.1,300.741,3091,176%0,980,601,36339.988,000,950.35AMERICANA72,65%
ITUBL368CALLR$ 33,9895,98% ITM 4 d.u.6,600.936,6019,782%000334.203,006,380.22AMERICANA91,61%
ITUBL419CALLR$ 39,6627,56% ATM 4 d.u.1,030.721,0390,741%0,890,661,12308.186,000,700.33EUROPÉIA70,75%
ITUBL412CALLR$ 39,1637,07% ATM 4 d.u.1,550.761,5582,353%000307.321,001,200.35EUROPÉIA74,76%
ITUBA432CALLR$ 40,9624,81% ATM 20 d.u.1,040.491,0455,224%0,890,631,15282.894,0001.04EUROPÉIA46,08%
ITUBA414CALLR$ 39,2128,45% ATM 20 d.u.2,190.72,1938,608%000277.954,001,151.04AMERICANA67,34%
ITUBA412CALLR$ 38,9624,92% ATM 20 d.u.2,230.752,2328,161%1,630,502,75276.935,001,400.83EUROPÉIA73,07%
ITUBL418CALLR$ 38,9139,71% ATM 4 d.u.1,780.791,7878,00%000273.056,001,450.33AMERICANA77,26%
ITUBL424CALLR$ 40,1628,07% ATM 4 d.u.0,720.590,72132,258%1,050,601,50270.045,000,200.52EUROPÉIA57,19%
ITUBL40CALLR$ 37,1633,41% ITM 4 d.u.3,290.983,2927,027%000265.085,003,200.09EUROPÉIA97,67%
ITUBB336CALLR$ 31,4438,38% ITM 45 d.u.9,750.969,750000263.250,008,920.83EUROPÉIA94,54%
ITUBM454PUTR$ 43,2129,17% ITM 20 d.u.2,89-0.752,89-14,497%000233.451,002,850.04EUROPÉIA77,21%
ITUBL426CALLR$ 40,4127,28% ATM 4 d.u.0,570.520,57147,826%0,360,110,60227.414,0000.57AMERICANA50,27%
ITUBC374CALLR$ 35,2027,52% ITM 65 d.u.6,600.96,600000217.800,005,161.44EUROPÉIA87,47%
ITUBA377CALLR$ 35,4630,98% ITM 20 d.u.5,340.955,3414,839%000211.107,004,900.44EUROPÉIA94,04%
ITUBC404CALLR$ 38,2018,57% ITM 65 d.u.3,760.843,7625,333%000206.800,002,161.6EUROPÉIA81,37%
ITUBA417CALLR$ 39,4625,32% ATM 20 d.u.1,900.691,9033,803%1,410,702,12202.660,000,901EUROPÉIA66,46%
ITUBL410CALLR$ 38,1647,09% ITM 4 d.u.2,480.842,4849,398%1,700,403,00195.463,002,200.28EUROPÉIA82,89%
ITUBA434CALLR$ 41,2125,25% ATM 20 d.u.0,950.460,9558,333%1,470,892,04190.664,0000.95AMERICANA42,72%
ITUBL405CALLR$ 37,6645,28% ITM 4 d.u.2,890.92,8940,291%1,132,250180.934,002,700.19EUROPÉIA88,90%
ITUBA372CALLR$ 34,9626,72% ITM 20 d.u.5,780.985,7812,671%1,653,300178.204,005,400.38EUROPÉIA97,76%
ITUBN421PUTR$ 39,9423,61% ATM 45 d.u.1,00-0.351,00-35,065%0,300,600167.161,0001EUROPÉIA38,68%
ITUBB433CALLR$ 41,1924,17% ATM 45 d.u.1,700.531,7025,926%000150.363,0001.7AMERICANA49,08%
ITUBM424PUTR$ 40,2120,98% ATM 20 d.u.0,69-0.390,69-40,00%0,080,160146.299,0000.69EUROPÉIA41,76%
ITUBD426CALLR$ 40,4220,99% ATM 84 d.u.2,850.662,850000145.600,0002.85EUROPÉIA61,21%
ITUBL359CALLR$ 28,43148,03% ITM 4 d.u.12,060.9812,0614,857%000142.308,0011,930.13AMERICANA96,38%
ITUBA309CALLR$ 28,7170,67% ITM 20 d.u.12,050.9712,057,782%000140.985,0011,650.4AMERICANA95,18%
ITUBA437CALLR$ 41,4624,61% ATM 20 d.u.0,820.420,8260,784%0,010,020121.499,0000.82EUROPÉIA39,21%
ITUBM434PUTR$ 41,2119,53% ATM 20 d.u.1,12-0.571,12-34,884%0,541,080119.717,000,850.27EUROPÉIA58,66%
ITUBA444CALLR$ 42,2123,25% ATM 20 d.u.0,510.310,5164,516%0,410,150,66119.600,0000.51AMERICANA28,79%
ITUBA422CALLR$ 39,9627,23% ATM 20 d.u.1,670.621,6749,107%0,940,021,86117.855,000,401.27EUROPÉIA58,94%
ITUBX421PUTR$ 39,9119,91% ATM 4 d.u.0,19-0.290,19-69,355%0,320,100,54116.936,0000.19EUROPÉIA30,27%
ITUBM441PUTR$ 41,9621,46% ATM 20 d.u.1,68-0.671,68-17,647%000111.409,001,600.08EUROPÉIA69,24%