Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 17:01:12

Search Icon
INÍCIO/IVVB11

IVVB11 ISHARE SP500CI

    • R$ 359,59

    2,64 arrow +0,74%

    • R$ 360,64

      Máxima

    • R$ 356,82

      Mínima

    • 341.707,00

      Volume

    • 19/03/25, 16:54:56

      Último Negócio

    • R$ 357,71

      Abertura

    • R$ 122,50

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 15,00%

      Desvio Padrão (1a)

    • 17,49%

      IV (1a)

    • 16,11%

      EWMA (1a)

    • -0,25

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IVVBO360PUTR$ 360,0015,50% ATM 2 d.u.2,00-0.52,00-50,00%4,002,006,00230,100,411.59EUROPÉIA50,59%
IVVBQ270PUTR$ 270,0032,22% OTM 39 d.u.0,10-0.010,10-9,091%0,550,100,991,0000.1EUROPÉIA0,92%
IVVBC395CALLR$ 395,0054,25% OTM 2 d.u.0,190.030,1901,0002,00000.19AMERICANA2,58%
IVVBO395PUTR$ 395,0042,94% ITM 2 d.u.35,039-0.996,990000035,410EUROPÉIA99,28%
IVVBC415CALLR$ 415,0092,34% OTM 2 d.u.0,540.050,540000000.54AMERICANA3,83%
IVVBD340CALLR$ 340,00148,79% ITM 21 d.u.71,500.6471,50025,00050,00019,5951.91EUROPÉIA47,64%
IVVBP340PUTR$ 340,0016,48% OTM 21 d.u.0,60-0.080,6000,640,051,23000.6EUROPÉIA8,36%
IVVBP355PUTR$ 355,0019,59% ATM 21 d.u.4,50-0.334,5003,502,504,50004.5EUROPÉIA34,81%
IVVBD390CALLR$ 390,0015,79% OTM 21 d.u.0,450.060,450000000.45EUROPÉIA5,86%
IVVBD395CALLR$ 395,0017,54% OTM 21 d.u.0,400.050,400000000.4AMERICANA4,78%
IVVBD410CALLR$ 410,00100,90% OTM 21 d.u.25,000.3925,0000000025EUROPÉIA28,81%
IVVBQ350PUTR$ 350,0013,05% ATM 39 d.u.1,75-0.171,7500,881,750001.75EUROPÉIA18,60%
IVVBF285CALLR$ 285,00151,87% ITM 63 d.u.141,200.77141,20070,600141,20074,5966.61EUROPÉIA48,78%
IVVBR285PUTR$ 285,0030,06% OTM 63 d.u.0,74-0.030,7400,670,051,29000.74EUROPÉIA4,57%
IVVBG300CALLR$ 300,0047,99% ITM 83 d.u.82,500.8382,50097,5045,00150,00059,5922.91EUROPÉIA75,04%
IVVBS300PUTR$ 300,0022,52% OTM 83 d.u.0,70-0.040,7000,350,690000.7EUROPÉIA4,76%
IVVBG430CALLR$ 430,0049,67% OTM 83 d.u.22,370.3722,3703,0006,000022.37EUROPÉIA26,77%
IVVBJ450CALLR$ 450,0035,15% OTM 148 d.u.19,000.3419,0000,5701,150019EUROPÉIA24,70%
IVVBX333PUTR$ 333,0025,75% OTM 193 d.u.9,16-0.199,160000009.16EUROPÉIA25,14%
IVVBG330CALLR$ 330,0061,66% ITM 335 d.u.135,000.76135,000112,5690,11135,01029,59105.41EUROPÉIA50,33%
IVVBS330PUTR$ 330,0020,30% OTM 335 d.u.5,00-0.115,0003,020,555,49005EUROPÉIA16,15%