Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/IVVB11

IVVB11 ISHARE SP500CI

    • R$ 393,13

    -2,37 arrow -0,599%

    • R$ 395,50

      Máxima

    • R$ 392,40

      Mínima

    • 169.407,00

      Volume

    • 16/09/25, 20:59:58

      Último Negócio

    • R$ 394,61

      Abertura

    • R$ 66,65

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 14,41%

      IV (1a)

    • 15,83%

      EWMA (1a)

    • -0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IVVBV385PUTR$ 385,0014,13% ATM 23 d.u.2,10-0.222,100000840,0002.1EUROPÉIA22,78%
IVVBJ425CALLR$ 425,0029,99% OTM 23 d.u.5,000.255,0003,0006,00525,0005AMERICANA21,93%
IVVBV388PUTR$ 388,0019,92% ATM 273 d.u.10,001-0.210,0000,010,010100,00010EUROPÉIA26,15%
IVVBX388PUTR$ 388,0017,10% ATM 68 d.u.6,30-0.286,30-4,401%00063,0006.3EUROPÉIA30,91%
IVVBG450CALLR$ 450,0011,58% OTM 210 d.u.12,000.4212,00000024,00012EUROPÉIA37,98%
IVVBV355PUTR$ 355,0020,53% OTM 23 d.u.0,30-0.030,3000,010,0202,4000.3EUROPÉIA3,55%
IVVBI268CALLR$ 268,00250,10% ITM 3 d.u.128,700.94128,7000000125,133.57EUROPÉIA89,85%
IVVBU268PUTR$ 268,00162,12% OTM 3 d.u.0,30-0.010,3000,0200,03000.3EUROPÉIA1,85%
IVVBU318PUTR$ 318,0085,13% OTM 3 d.u.0,12-0.010,1200,0500,09000.12EUROPÉIA1,21%
IVVBI373CALLR$ 373,0045,10% ITM 3 d.u.22,000.8722,000000020,131.87AMERICANA85,88%
IVVBU373PUTR$ 373,0039,83% OTM 3 d.u.0,85-0.10,8500,010,020000.85EUROPÉIA11,06%
IVVBU383PUTR$ 383,0029,07% ATM 3 d.u.1,30-0.191,300000001.3EUROPÉIA19,60%
IVVBU393PUTR$ 393,009,79% ATM 3 d.u.1,33-0.431,330000001.33EUROPÉIA43,23%
IVVBI403CALLR$ 403,0023,40% ATM 3 d.u.1,000.181,0007,26014,52001AMERICANA17,79%
IVVBI413CALLR$ 413,0037,64% ATM 3 d.u.1,000.131,000000001AMERICANA11,83%
IVVBI418CALLR$ 418,0027,29% OTM 3 d.u.0,100.020,100000000.1EUROPÉIA2,15%
IVVBI423CALLR$ 423,0042,53% OTM 3 d.u.0,500.060,5000,7001,40000.5AMERICANA5,84%
IVVBV375PUTR$ 375,0016,50% ATM 23 d.u.1,10-0.111,100000001.1EUROPÉIA12,30%
IVVBJ435CALLR$ 435,0015,99% OTM 23 d.u.0,250.030,2502,300,254,35000.25AMERICANA3,05%
IVVBJ450CALLR$ 450,0027,16% OTM 23 d.u.1,000.071,0005,010,0110,00001EUROPÉIA6,14%
IVVBK288CALLR$ 288,0072,84% ITM 48 d.u.120,000.89120,0000000105,1314.87EUROPÉIA81,54%
IVVBW363PUTR$ 363,0025,79% OTM 48 d.u.4,00-0.164,000000004EUROPÉIA19,16%
IVVBW403PUTR$ 403,0021,85% ATM 48 d.u.14,961-0.4814,96000009,875.09EUROPÉIA51,92%
IVVBK418CALLR$ 418,0011,99% OTM 48 d.u.3,000.253,000000003EUROPÉIA23,42%
IVVBK423CALLR$ 423,0012,66% OTM 48 d.u.2,330.22,330000002.33AMERICANA18,28%
IVVBK433CALLR$ 433,0015,65% OTM 48 d.u.2,100.152,100000002.1AMERICANA13,88%
IVVBX328PUTR$ 328,0033,06% OTM 68 d.u.3,00-0.093,0001,0001,99003EUROPÉIA12,04%
IVVBX333PUTR$ 333,0013,01% OTM 68 d.u.0,0100,0104,590,019,16000.01EUROPÉIA0,16%
IVVBO348PUTR$ 348,0019,42% OTM 129 d.u.2,00-0.082,000000002EUROPÉIA9,90%
IVVBO368PUTR$ 368,0022,08% OTM 129 d.u.6,50-0.186,500000006.5EUROPÉIA22,35%
IVVBO388PUTR$ 388,0020,12% ATM 129 d.u.9,87-0.279,870000009.87EUROPÉIA31,50%
IVVBR353PUTR$ 353,0021,52% OTM 190 d.u.4,53-0.124,530000004.53EUROPÉIA15,69%
IVVBG330CALLR$ 330,0062,57% ITM 210 d.u.135,000.78135,000000063,1371.87EUROPÉIA58,34%
IVVBS330PUTR$ 330,0024,12% OTM 210 d.u.3,50-0.083,5007,920,8315,00003.5EUROPÉIA11,96%
IVVBG390CALLR$ 390,0022,07% ATM 210 d.u.56,210.7556,21027,4854,95003,1353.08EUROPÉIA68,32%
IVVBU308PUTR$ 308,0023,98% OTM 254 d.u.2,00-0.052,0000,010,010002EUROPÉIA7,52%