Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 17:08:08

Search Icon
INÍCIO/IVVB11

IVVB11 ISHARE SP500CI

    • R$ 427,65

    -3,15 arrow -0,731%

    • R$ 431,73

      Máxima

    • R$ 427,12

      Mínima

    • 117.154,00

      Volume

    • 17/06/26, 16:54:56

      Último Negócio

    • R$ 431,00

      Abertura

    • R$ 50,21

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 12,00%

      Desvio Padrão (1a)

    • 15,68%

      IV (1a)

    • 11,41%

      EWMA (1a)

    • -0,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IVVBW408PUTR$ 408,0020,30% ATM 108 d.u.6,79-0.26,79-24,556%000203.572,0006.79EUROPÉIA23,98%
IVVBG43CALLR$ 430,0012,88% ATM 22 d.u.7,800.577,80-35,00%3,9507,90321,4007.8EUROPÉIA55,38%
IVVBF453CALLR$ 453,0025,39% OTM 2 d.u.0,020.010,02-80,00%0,1300,25200,0000.02AMERICANA0,60%
IVVBG434CALLR$ 435,007,51% ATM 22 d.u.2,700.42,70-60,469%1,362,72067,5002.7AMERICANA39,45%
IVVBS420PUTR$ 420,0017,34% ATM 22 d.u.3,80-0.273,8046,718%00053,3503.8EUROPÉIA29,18%
IVVBG440CALLR$ 440,0010,89% ATM 22 d.u.2,610.32,61-46,843%0,881,75026,1002.61EUROPÉIA29,18%
IVVBG450CALLR$ 450,0012,08% ATM 22 d.u.1,050.141,05-54,348%1,370,682,0510,5001.05EUROPÉIA12,99%
IVVBR353PUTR$ 353,0086,60% OTM 2 d.u.0,06-0.010,0601,0001,99000.06EUROPÉIA0,69%
IVVBR363PUTR$ 363,00150,81% OTM 2 d.u.2,80-0.12,8001,5002,99002.8EUROPÉIA12,29%
IVVBR368PUTR$ 368,00149,62% OTM 2 d.u.3,38-0.113,380000003.38EUROPÉIA14,28%
IVVBR383PUTR$ 383,0060,18% OTM 2 d.u.0,15-0.020,150000000.15EUROPÉIA2,02%
IVVBR393PUTR$ 393,00157,20% OTM 2 d.u.9,50-0.259,500000009.5EUROPÉIA29,44%
IVVBR403PUTR$ 403,0052,51% OTM 2 d.u.0,90-0.090,90010,00020,00000.9EUROPÉIA10,24%
IVVBF408CALLR$ 408,00122,93% ATM 2 d.u.30,000.6930,000000019,6510.35EUROPÉIA64,96%
IVVBR408PUTR$ 408,0047,52% ATM 2 d.u.1,13-0.121,1300,0500,09001.13EUROPÉIA13,26%
IVVBR413PUTR$ 413,0041,42% ATM 2 d.u.1,36-0.161,360000001.36EUROPÉIA17,00%
IVVBF433CALLR$ 433,0017,43% ATM 2 d.u.0,900.230,9000,080,150000.9AMERICANA22,91%
IVVBG330CALLR$ 330,00168,02% ITM 22 d.u.135,000.79135,000000097,6537.35EUROPÉIA61,67%
IVVBS330PUTR$ 330,0036,58% OTM 22 d.u.0,08-0.010,0800,040,010,07000.08EUROPÉIA0,72%
IVVBG400CALLR$ 400,0036,41% ITM 22 d.u.38,200.7838,200000027,6510.55EUROPÉIA74,95%
IVVBS400PUTR$ 400,0026,27% OTM 22 d.u.2,62-0.152,620000002.62EUROPÉIA16,63%
IVVBG405CALLR$ 405,0026,07% ITM 22 d.u.30,700.8130,700000022,658.05AMERICANA79,26%
IVVBS405PUTR$ 405,0024,19% OTM 22 d.u.2,86-0.172,860000002.86EUROPÉIA18,82%
IVVBG410CALLR$ 410,0030,70% ATM 22 d.u.28,750.7428,750000017,6511.1EUROPÉIA70,69%
IVVBS415PUTR$ 415,0036,59% ATM 22 d.u.10,70-0.3310,7001,5003,000010.7EUROPÉIA37,12%
IVVBG420CALLR$ 420,0033,67% ATM 22 d.u.23,640.6423,64000007,6515.99EUROPÉIA59,71%
IVVBG42CALLR$ 425,0020,72% ATM 22 d.u.14,500.6214,50000002,6511.85AMERICANA60,11%
IVVBS434PUTR$ 435,0010,47% ATM 22 d.u.6,601-0.576,60000007,350EUROPÉIA57,91%
IVVBG445CALLR$ 445,0019,71% ATM 22 d.u.5,090.325,0900,861,720005.09AMERICANA30,25%
IVVBG455CALLR$ 455,0017,14% OTM 22 d.u.1,850.161,8500,320,640001.85AMERICANA15,26%
IVVBT393PUTR$ 393,0024,32% OTM 47 d.u.3,31-0.143,3101,6703,33003.31EUROPÉIA16,29%
IVVBT40PUTR$ 403,0021,48% OTM 47 d.u.3,81-0.173,810000003.81EUROPÉIA19,63%
IVVBH413CALLR$ 413,0016,66% ATM 47 d.u.28,000.828,000000014,6513.35AMERICANA78,39%
IVVBH443CALLR$ 443,0018,85% ATM 47 d.u.11,720.4611,7202,505,0000011.72AMERICANA43,01%
IVVBU308PUTR$ 308,0028,81% OTM 66 d.u.0,12-0.010,1200,940,081,80000.12EUROPÉIA0,86%
IVVBU363PUTR$ 363,0037,03% OTM 66 d.u.5,60-0.135,6003,2506,49005.6EUROPÉIA17,11%
IVVBU368PUTR$ 368,0027,51% OTM 66 d.u.2,45-0.082,450000002.45EUROPÉIA10,78%
IVVBU373PUTR$ 373,0020,98% OTM 66 d.u.1,00-0.051,0005,00010,00001EUROPÉIA6,21%
IVVBU40PUTR$ 403,0045,12% OTM 66 d.u.21,50-0.321,5000000021.5EUROPÉIA38,62%
IVVBI413CALLR$ 413,0017,48% ATM 66 d.u.33,150.7933,150000014,6518.5AMERICANA76,60%
IVVBV363PUTR$ 363,0025,24% OTM 85 d.u.1,99-0.071,9900,250,500001.99EUROPÉIA8,95%
IVVBV368PUTR$ 368,0026,73% OTM 85 d.u.3,04-0.093,040000003.04EUROPÉIA12,05%
IVVBV378PUTR$ 378,0026,09% OTM 85 d.u.4,05-0.124,050000004.05EUROPÉIA15,19%
IVVBV388PUTR$ 388,0032,67% OTM 85 d.u.10,00-0.210,0000000010EUROPÉIA25,82%
IVVBV393PUTR$ 393,0031,31% OTM 85 d.u.10,29-0.2110,2900000010.29EUROPÉIA26,93%
IVVBV403PUTR$ 403,0030,23% OTM 85 d.u.12,24-0.2512,2400,110,2200012.24EUROPÉIA30,85%
IVVBJ418CALLR$ 418,0019,84% ATM 85 d.u.35,900.7435,90000009,6526.25EUROPÉIA69,88%
IVVBJ423CALLR$ 423,0011,10% ATM 85 d.u.25,750.8125,75000004,6521.1AMERICANA79,31%
IVVBV423PUTR$ 423,0020,02% ATM 85 d.u.10,00-0.310,0000000010EUROPÉIA33,98%
IVVBJ463CALLR$ 463,0010,97% OTM 85 d.u.5,000.35,000000005AMERICANA27,75%