Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/06/26, 19:45:00

Search Icon
INÍCIO/IVVB11

IVVB11 ISHARE SP500CI

    • R$ 431,50

    7,40 arrow +1,745%

    • R$ 432,41

      Máxima

    • R$ 426,12

      Mínima

    • 92.439,00

      Volume

    • 15/06/26, 17:58:51

      Último Negócio

    • R$ 427,09

      Abertura

    • R$ 39,80

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 12,00%

      Desvio Padrão (1a)

    • 14,48%

      IV (1a)

    • 11,19%

      EWMA (1a)

    • -0,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IVVBS434PUTR$ 435,0015,99% ATM 24 d.u.7,58-0.467,58000031,073,504.08EUROPÉIA47,51%
IVVBG434CALLR$ 435,0011,05% ATM 24 d.u.6,830.566,83147,464%00028,2206.83AMERICANA54,34%
IVVBG440CALLR$ 440,008,00% ATM 24 d.u.2,900.392,90000014,5002.9EUROPÉIA38,18%
IVVBF433CALLR$ 433,005,43% ATM 4 d.u.0,900.420,9000004,5000.9AMERICANA41,72%
IVVBR353PUTR$ 353,0064,03% OTM 4 d.u.0,06-0.010,0601,0001,99000.06EUROPÉIA0,67%
IVVBR363PUTR$ 363,00111,14% OTM 4 d.u.2,80-0.092,8001,5002,99002.8EUROPÉIA11,91%
IVVBR368PUTR$ 368,00110,51% OTM 4 d.u.3,38-0.113,380000003.38EUROPÉIA13,82%
IVVBR383PUTR$ 383,0045,78% OTM 4 d.u.0,15-0.020,150000000.15EUROPÉIA1,90%
IVVBR393PUTR$ 393,00117,37% OTM 4 d.u.9,50-0.249,500000009.5EUROPÉIA28,36%
IVVBR403PUTR$ 403,0041,53% OTM 4 d.u.0,90-0.090,90010,00020,00000.9EUROPÉIA9,35%
IVVBF408CALLR$ 408,0040,94% ITM 4 d.u.25,750.8825,750000023,502.25EUROPÉIA86,43%
IVVBR408PUTR$ 408,0038,33% OTM 4 d.u.1,13-0.111,130000001.13EUROPÉIA11,94%
IVVBR413PUTR$ 413,0034,40% ATM 4 d.u.1,36-0.141,360000001.36EUROPÉIA14,99%
IVVBF453CALLR$ 453,0024,62% ATM 4 d.u.0,400.070,4000,140,020,25000.4AMERICANA6,46%
IVVBG330CALLR$ 330,00152,30% ITM 24 d.u.135,000.8135,0000000101,5033.5EUROPÉIA64,13%
IVVBS330PUTR$ 330,0036,15% OTM 24 d.u.0,08-0.010,0800,550,081,01000.08EUROPÉIA0,70%
IVVBG400CALLR$ 400,0024,12% ITM 24 d.u.38,200.8938,200000031,506.7EUROPÉIA87,44%
IVVBS400PUTR$ 400,0027,20% OTM 24 d.u.2,62-0.142,620000002.62EUROPÉIA15,66%
IVVBS405PUTR$ 405,0025,31% OTM 24 d.u.2,86-0.162,860000002.86EUROPÉIA17,59%
IVVBG410CALLR$ 410,0020,56% ITM 24 d.u.28,750.8528,750000021,507.25EUROPÉIA83,38%
IVVBS415PUTR$ 415,0037,95% ATM 24 d.u.10,70-0.3110,7000000010.7EUROPÉIA35,20%
IVVBG420CALLR$ 420,0026,36% ATM 24 d.u.23,640.723,640000011,5012.14EUROPÉIA67,14%
IVVBS420PUTR$ 420,0016,18% ATM 24 d.u.2,59-0.212,590000002.59EUROPÉIA22,25%
IVVBG42CALLR$ 425,0013,66% ATM 24 d.u.14,500.7514,50000006,508AMERICANA73,65%
IVVBG43CALLR$ 430,0015,48% ATM 24 d.u.12,000.6412,00000001,5010.5EUROPÉIA62,10%
IVVBG445CALLR$ 445,0015,87% ATM 24 d.u.5,090.365,090000005.09AMERICANA34,43%
IVVBG450CALLR$ 450,0012,87% ATM 24 d.u.2,300.232,3001,830,663,00002.3EUROPÉIA22,21%
IVVBG455CALLR$ 455,0014,22% OTM 24 d.u.1,850.181,850000001.85AMERICANA17,16%
IVVBT393PUTR$ 393,0025,24% OTM 49 d.u.3,31-0.133,310000003.31EUROPÉIA15,59%
IVVBT40PUTR$ 403,0022,56% OTM 49 d.u.3,81-0.163,810000003.81EUROPÉIA18,64%
IVVBH443CALLR$ 443,0015,72% ATM 49 d.u.11,720.5111,7202,505,0000011.72AMERICANA48,03%
IVVBU308PUTR$ 308,0029,06% OTM 68 d.u.0,12-0.010,1200,960,121,80000.12EUROPÉIA0,84%
IVVBU363PUTR$ 363,0037,67% OTM 68 d.u.5,60-0.125,6003,2506,49005.6EUROPÉIA16,73%
IVVBU368PUTR$ 368,0028,16% OTM 68 d.u.2,45-0.082,450000002.45EUROPÉIA10,47%
IVVBU373PUTR$ 373,0021,60% OTM 68 d.u.1,00-0.051,0005,00010,00001EUROPÉIA6,00%
IVVBU40PUTR$ 403,0046,13% OTM 68 d.u.21,50-0.2921,5000000021.5EUROPÉIA37,76%
IVVBI413CALLR$ 413,009,22% ATM 68 d.u.33,150.9533,150000018,5014.65AMERICANA94,77%
IVVBV363PUTR$ 363,0025,83% OTM 87 d.u.1,99-0.071,990000001.99EUROPÉIA8,71%
IVVBV368PUTR$ 368,0027,37% OTM 87 d.u.3,04-0.093,040000003.04EUROPÉIA11,73%
IVVBV378PUTR$ 378,0026,81% OTM 87 d.u.4,05-0.114,050000004.05EUROPÉIA14,76%
IVVBV388PUTR$ 388,0033,52% OTM 87 d.u.10,00-0.1910,0000000010EUROPÉIA25,18%
IVVBV393PUTR$ 393,0032,19% OTM 87 d.u.10,29-0.210,2900000010.29EUROPÉIA26,21%
IVVBV403PUTR$ 403,0031,22% OTM 87 d.u.12,24-0.2412,2400,110,2200012.24EUROPÉIA29,96%
IVVBV423PUTR$ 423,0021,24% ATM 87 d.u.10,00-0.2810,0000000010EUROPÉIA32,40%
IVVBW38PUTR$ 383,0032,26% OTM 110 d.u.9,64-0.189,6404,8009,59009.64EUROPÉIA23,60%
IVVBW39PUTR$ 393,0041,46% OTM 110 d.u.20,00-0.2520,00010,00020,000020EUROPÉIA34,04%
IVVBW40PUTR$ 403,0024,49% OTM 110 d.u.8,25-0.28,250000008.25EUROPÉIA24,44%
IVVBW408PUTR$ 408,0023,94% OTM 110 d.u.9,00-0.219,000000009EUROPÉIA26,31%
IVVBK453CALLR$ 453,006,29% ATM 110 d.u.9,000.599,000000009AMERICANA56,94%
IVVBX423PUTR$ 423,0019,68% ATM 131 d.u.9,61-0.259,6104,258,500009.61EUROPÉIA29,27%