Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/IVVB11

IVVB11 ISHARE SP500CI

    • R$ 369,10

    -2,20 arrow -0,593%

    • R$ 370,22

      Máxima

    • R$ 367,74

      Mínima

    • 180.581,00

      Volume

    • 17/06/25, 17:51:36

      Último Negócio

    • R$ 369,69

      Abertura

    • R$ 66,63

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 19,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 20,04%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IVVBS300PUTR$ 300,0039,99% OTM 22 d.u.0,49-0.030,49145,00%0,510,110,9049,0000.49EUROPÉIA3,66%
IVVBS345PUTR$ 345,0039,03% OTM 22 d.u.6,00-0.236,0003,0006,0048,0006EUROPÉIA26,55%
IVVBR370PUTR$ 370,0013,09% ATM 2 d.u.1,99-0.551,9901,2502,5039,800,901.09EUROPÉIA55,02%
IVVBF375CALLR$ 375,0022,55% ATM 2 d.u.1,000.231,00-88,038%00022,0001EUROPÉIA22,72%
IVVBR285PUTR$ 285,00124,93% OTM 2 d.u.0,12-0.010,1200,0500,09000.12EUROPÉIA1,14%
IVVBR310PUTR$ 310,0086,31% OTM 2 d.u.0,10-0.010,100000000.1EUROPÉIA1,24%
IVVBR340PUTR$ 340,00153,02% OTM 2 d.u.8,00-0.258,000000008EUROPÉIA29,40%
IVVBR380PUTR$ 380,0030,11% ATM 2 d.u.11,273-0.856,200000010,900EUROPÉIA85,54%
IVVBF395CALLR$ 395,0054,18% OTM 2 d.u.0,700.090,7000,030,050000.7EUROPÉIA7,96%
IVVBF415CALLR$ 415,0054,13% OTM 2 d.u.0,050.010,0500,5501,10000.05EUROPÉIA0,75%
IVVBF420CALLR$ 420,0072,23% OTM 2 d.u.0,220.030,220000000.22AMERICANA2,15%
IVVBS305PUTR$ 305,0034,46% OTM 22 d.u.0,30-0.020,300000000.3EUROPÉIA2,66%
IVVBG385CALLR$ 385,0026,93% ATM 22 d.u.7,000.367,000000007AMERICANA33,46%
IVVBG395CALLR$ 395,0017,35% OTM 22 d.u.1,330.141,330000001.33AMERICANA12,98%
IVVBG430CALLR$ 430,0028,13% OTM 22 d.u.0,600.050,6000,5000,99000.6EUROPÉIA4,07%
IVVBT323PUTR$ 323,0025,79% OTM 42 d.u.1,12-0.061,1200,5601,11001.12EUROPÉIA7,78%
IVVBT353PUTR$ 353,0022,20% ATM 42 d.u.4,38-0.224,3802,0004,00004.38EUROPÉIA24,64%
IVVBT363PUTR$ 363,0020,49% ATM 42 d.u.6,39-0.316,390000006.39EUROPÉIA33,86%
IVVBH368CALLR$ 368,007,81% ATM 42 d.u.10,450.7910,45000001,109.35EUROPÉIA77,57%
IVVBT393PUTR$ 393,007,75% ITM 42 d.u.16,02-0.916,020000023,900EUROPÉIA90,57%
IVVBH408CALLR$ 408,0016,92% OTM 42 d.u.1,690.141,690000001.69EUROPÉIA12,07%
IVVBU268PUTR$ 268,0032,21% OTM 67 d.u.0,30-0.010,300000000.3EUROPÉIA2,01%
IVVBU318PUTR$ 318,0029,08% OTM 67 d.u.2,69-0.12,690000002.69EUROPÉIA12,52%
IVVBJ450CALLR$ 450,0018,17% OTM 87 d.u.1,440.081,4402,5005,00001.44EUROPÉIA6,82%
IVVBK433CALLR$ 433,0013,22% OTM 112 d.u.2,100.132,1002,0004,00002.1AMERICANA11,51%
IVVBX333PUTR$ 333,0030,22% OTM 132 d.u.9,16-0.199,160000009.16EUROPÉIA25,06%
IVVBR353PUTR$ 353,0023,84% ATM 254 d.u.10,87-0.210,8700000010.87EUROPÉIA26,96%
IVVBG330CALLR$ 330,0065,83% ITM 274 d.u.135,000.76135,000000039,1095.9EUROPÉIA51,03%
IVVBS330PUTR$ 330,0021,93% OTM 274 d.u.5,00-0.115,0007,900,8015,00005EUROPÉIA16,02%