Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/IVVB11

IVVB11 ISHARE SP500CI

    • R$ 402,23

    0,74 arrow +0,184%

    • R$ 404,10

      Máxima

    • R$ 400,55

      Mínima

    • 142.269,00

      Volume

    • 30/04/26, 18:39:13

      Último Negócio

    • R$ 403,05

      Abertura

    • R$ 57,21

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 11,00%

      Desvio Padrão (1a)

    • 10,92%

      IV (1a)

    • 10,81%

      EWMA (1a)

    • -0,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IVVBQ343PUTR$ 343,0037,88% OTM 9 d.u.0,10-0.010,1000,010,020280,0000.1EUROPÉIA1,21%
IVVBE413CALLR$ 413,0012,86% ATM 9 d.u.1,000.191,00233,333%0,320,630207,0001AMERICANA18,19%
IVVBQ383PUTR$ 383,0025,68% OTM 9 d.u.1,29-0.131,2901,6703,33129,0001.29EUROPÉIA13,98%
IVVBF413CALLR$ 413,009,77% ATM 33 d.u.4,000.44,00-33,333%2,014,0208,0004AMERICANA38,84%
IVVBF423CALLR$ 423,0012,09% ATM 33 d.u.2,300.232,30-30,091%0,751,5005,3002.3AMERICANA21,67%
IVVBF433CALLR$ 433,0014,83% OTM 33 d.u.1,660.151,6600,390,7801,6601.66AMERICANA13,94%
IVVBQ373PUTR$ 373,0030,18% OTM 9 d.u.0,80-0.080,800000000.8EUROPÉIA8,44%
IVVBE403CALLR$ 403,0014,63% ATM 9 d.u.5,000.545,000000005AMERICANA53,38%
IVVBQ403PUTR$ 403,0021,61% ATM 9 d.u.6,01-0.476,01031,95063,9000,775.24EUROPÉIA48,15%
IVVBR353PUTR$ 353,0026,74% OTM 33 d.u.1,00-0.061,0001,5003,00001EUROPÉIA6,99%
IVVBR363PUTR$ 363,0029,97% OTM 33 d.u.2,80-0.122,8003,2506,49002.8EUROPÉIA14,71%
IVVBR368PUTR$ 368,0029,33% OTM 33 d.u.3,38-0.153,380000003.38EUROPÉIA17,22%
IVVBR383PUTR$ 383,0027,74% OTM 33 d.u.5,99-0.245,990000005.99EUROPÉIA27,18%
IVVBF393CALLR$ 393,0010,42% ATM 33 d.u.16,950.8616,95000009,237.72AMERICANA85,29%
IVVBR393PUTR$ 393,0028,50% ATM 33 d.u.9,50-0.339,500000009.5EUROPÉIA36,74%
IVVBF403CALLR$ 403,0014,11% ATM 33 d.u.11,500.6311,5000000011.5AMERICANA60,66%
IVVBR403PUTR$ 403,0041,33% ATM 33 d.u.20,90-0.4320,90010,50021,0000,7720.13EUROPÉIA48,95%
IVVBF408CALLR$ 408,0014,54% ATM 33 d.u.9,000.539,000000009EUROPÉIA51,06%
IVVBR408PUTR$ 408,0022,01% ATM 33 d.u.12,21-0.4712,21000005,776.44EUROPÉIA50,20%
IVVBF453CALLR$ 453,0026,50% OTM 33 d.u.3,000.163,0000,030,050003AMERICANA13,35%
IVVBG330CALLR$ 330,00136,65% ITM 53 d.u.135,000.75135,000000072,2362.77EUROPÉIA51,84%
IVVBS330PUTR$ 330,0032,37% OTM 53 d.u.1,50-0.061,5001,0001,99001.5EUROPÉIA7,45%
IVVBG405CALLR$ 405,008,65% ATM 53 d.u.11,200.711,2000000011.2AMERICANA69,01%
IVVBG410CALLR$ 410,008,49% ATM 53 d.u.8,000.598,000000008EUROPÉIA57,59%
IVVBG450CALLR$ 450,0018,58% OTM 53 d.u.3,000.173,0003,290,586,00003EUROPÉIA14,95%
IVVBI308CALLR$ 308,0058,03% ITM 97 d.u.122,000.86122,000000094,2327.77EUROPÉIA75,82%
IVVBU308PUTR$ 308,0021,43% OTM 97 d.u.0,13-0.010,1301,0002,00000.13EUROPÉIA1,02%
IVVBU363PUTR$ 363,0026,12% OTM 97 d.u.5,60-0.155,6003,2506,49005.6EUROPÉIA19,46%
IVVBU368PUTR$ 368,0025,93% OTM 97 d.u.6,461-0.176,460000006.46EUROPÉIA21,67%
IVVBU40PUTR$ 403,0030,92% ATM 97 d.u.21,50-0.3621,50000000,7720.73EUROPÉIA43,84%
IVVBV363PUTR$ 363,0026,45% OTM 116 d.u.6,60-0.166,600000006.6EUROPÉIA20,73%
IVVBV378PUTR$ 378,0029,94% OTM 116 d.u.12,92-0.2412,9200000012.92EUROPÉIA30,89%
IVVBV388PUTR$ 388,0023,18% ATM 116 d.u.10,00-0.2510,0000,110,2200010EUROPÉIA29,78%
IVVBV393PUTR$ 393,0021,87% ATM 116 d.u.10,29-0.2610,2900000010.29EUROPÉIA31,36%
IVVBV403PUTR$ 403,0020,54% ATM 116 d.u.12,24-0.3112,2401,082,15000,7711.47EUROPÉIA36,47%
IVVBW38PUTR$ 383,0023,59% OTM 139 d.u.9,64-0.229,640000009.64EUROPÉIA27,38%
IVVBW39PUTR$ 393,0031,08% ATM 139 d.u.20,00-0.320,00010,00020,000020EUROPÉIA38,37%
IVVBK40CALLR$ 403,008,04% ATM 139 d.u.28,500.8828,5000000028.5AMERICANA87,28%
IVVBW40PUTR$ 403,0032,19% ATM 139 d.u.24,98-0.3424,98000000,7724.21EUROPÉIA43,16%
IVVBL40CALLR$ 403,0018,01% ATM 160 d.u.41,090.7441,0900000041.09AMERICANA68,80%
IVVBB40CALLR$ 403,0017,99% ATM 201 d.u.48,710.7648,7100000048.71AMERICANA71,00%
IVVBN413PUTR$ 413,0014,07% ATM 201 d.u.8,00-0.258,000000010,770EUROPÉIA29,05%