Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 12:36:22

Search Icon
INÍCIO/IVVB11

IVVB11 ISHARE SP500CI

    • R$ 415,45

    -3,70 arrow -0,883%

    • R$ 418,99

      Máxima

    • R$ 414,50

      Mínima

    • 37.556,00

      Volume

    • 19/01/26, 12:36:20

      Último Negócio

    • R$ 418,98

      Abertura

    • R$ 15,60

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 17,00%

      Desvio Padrão (1a)

    • 15,47%

      IV (1a)

    • 12,53%

      EWMA (1a)

    • 0

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IVVBL40CALLR$ 403,0013,26% ATM 232 d.u.60,770.8960,77-2,923%0001.215,4012,4548.32AMERICANA86,79%
IVVBB423CALLR$ 423,0019,46% ATM 24 d.u.8,850.478,850,797%000196,6008.85AMERICANA45,08%
IVVBN413PUTR$ 413,007,30% ATM 24 d.u.1,09-0.211,09-81,864%3,521,036,0135,9901.09EUROPÉIA21,15%
IVVBU308PUTR$ 308,0019,33% OTM 169 d.u.0,13-0.010,13-91,034%0,010,01034,7100.13EUROPÉIA0,91%
IVVBN388PUTR$ 388,0023,97% OTM 24 d.u.2,06-0.132,0637,333%0,951,90020,5302.06EUROPÉIA14,59%
IVVBS330PUTR$ 330,0018,62% OTM 125 d.u.0,20-0.010,20-88,889%25,00050,0020,0000.2EUROPÉIA1,45%
IVVBO388PUTR$ 388,0013,75% OTM 44 d.u.0,55-0.050,55-73,684%0,250,5001,4800.55EUROPÉIA5,99%
IVVBN278PUTR$ 278,0050,99% OTM 24 d.u.0,0700,0700,010,020000.07EUROPÉIA0,53%
IVVBN403PUTR$ 403,0020,94% ATM 24 d.u.4,00-0.244,000000004EUROPÉIA26,44%
IVVBN408PUTR$ 408,0018,09% ATM 24 d.u.4,20-0.284,200000004.2EUROPÉIA30,22%
IVVBB428CALLR$ 428,008,08% ATM 24 d.u.1,500.251,500000001.5EUROPÉIA23,90%
IVVBB433CALLR$ 433,0019,04% ATM 24 d.u.4,950.324,9502,4804,95004.95AMERICANA30,06%
IVVBB443CALLR$ 443,0017,14% OTM 24 d.u.1,950.171,950000001.95AMERICANA15,71%
IVVBB453CALLR$ 453,0017,13% OTM 24 d.u.0,830.080,830000000.83AMERICANA7,65%
IVVBO328PUTR$ 328,0035,18% OTM 44 d.u.0,84-0.030,8400,2500,49000.84EUROPÉIA4,56%
IVVBO348PUTR$ 348,0034,32% OTM 44 d.u.2,00-0.072,000000002EUROPÉIA9,31%
IVVBO368PUTR$ 368,0038,98% OTM 44 d.u.6,50-0.176,500000006.5EUROPÉIA21,11%
IVVBO403PUTR$ 403,0024,59% ATM 44 d.u.8,00-0.288,000000008EUROPÉIA32,07%
IVVBR353PUTR$ 353,0029,59% OTM 105 d.u.4,53-0.114,530000004.53EUROPÉIA14,90%
IVVBR403PUTR$ 403,0023,17% ATM 105 d.u.10,601-0.2610,6000000010.6EUROPÉIA31,17%
IVVBG330CALLR$ 330,0069,40% ITM 125 d.u.135,000.8135,000000085,4549.55EUROPÉIA64,01%
IVVBG390CALLR$ 390,0012,29% ITM 125 d.u.50,8510.9450,850000025,4525.4EUROPÉIA92,39%
IVVBG450CALLR$ 450,0015,77% OTM 125 d.u.15,500.4715,5006,1612,3200015.5EUROPÉIA42,30%
IVVBV363PUTR$ 363,0022,38% OTM 188 d.u.4,00-0.14,0001,082,150004EUROPÉIA13,50%
IVVBV388PUTR$ 388,0024,48% OTM 188 d.u.10,00-0.1910,0000,010,0100010EUROPÉIA24,94%
IVVBV393PUTR$ 393,0023,60% OTM 188 d.u.10,29-0.210,2900,010,0100010.29EUROPÉIA25,90%
IVVBV403PUTR$ 403,0023,06% ATM 188 d.u.12,24-0.2312,2400000012.24EUROPÉIA29,46%
IVVBW39PUTR$ 393,0021,02% OTM 211 d.u.8,00-0.178,00013,006,0020,00008EUROPÉIA22,40%
IVVBW40PUTR$ 403,0023,63% ATM 211 d.u.13,10-0.2313,1007,0514,1000013.1EUROPÉIA29,59%
IVVBB40CALLR$ 403,0015,57% ATM 273 d.u.70,000.8770,0000,010,010012,4557.55AMERICANA83,53%