Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/IVVB11

IVVB11 ISHARE SP500CI

    • R$ 406,40

    -1,07 arrow -0,263%

    • R$ 408,96

      Máxima

    • R$ 403,15

      Mínima

    • 256.284,00

      Volume

    • 29/01/26, 18:16:00

      Último Negócio

    • R$ 407,75

      Abertura

    • R$ 104,01

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 17,00%

      Desvio Padrão (1a)

    • 22,75%

      IV (1a)

    • 12,46%

      EWMA (1a)

    • -0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IVVBN403PUTR$ 403,0018,21% ATM 16 d.u.4,50-0.354,5013,065%000985,5504.5EUROPÉIA36,69%
IVVBO388PUTR$ 388,0023,31% ATM 36 d.u.4,65-0.224,6512,864%0,350,700416,6504.65EUROPÉIA24,43%
IVVBN408PUTR$ 408,0014,93% ATM 16 d.u.5,25-0.455,250,962%000384,851,603.65EUROPÉIA46,17%
IVVBO368PUTR$ 368,0033,37% OTM 36 d.u.4,55-0.164,55-30,00%2,4904,9745,5004.55EUROPÉIA19,18%
IVVBN393PUTR$ 393,0020,18% ATM 16 d.u.2,34-0.22,3401,1802,358,9302.34EUROPÉIA21,29%
IVVBO348PUTR$ 348,0034,23% OTM 36 d.u.2,00-0.082,0000002,0002EUROPÉIA10,06%
IVVBN383PUTR$ 383,0023,10% OTM 16 d.u.1,39-0.121,392,206%0,7501,491,3901.39EUROPÉIA12,89%
IVVBN278PUTR$ 278,0058,95% OTM 16 d.u.0,0700,0700,020,040000.07EUROPÉIA0,56%
IVVBN373PUTR$ 373,0013,33% OTM 16 d.u.0,0100,0100,010,020000.01EUROPÉIA0,27%
IVVBB388CALLR$ 388,0034,11% ATM 16 d.u.27,000.7527,000000018,408.6EUROPÉIA72,31%
IVVBN388PUTR$ 388,0023,66% ATM 16 d.u.2,30-0.172,300000002.3EUROPÉIA18,79%
IVVBB413CALLR$ 413,0033,89% ATM 16 d.u.12,350.4812,3500000012.35AMERICANA44,64%
IVVBN413PUTR$ 413,007,66% ATM 16 d.u.5,00-0.655,00000006,600EUROPÉIA66,16%
IVVBB423CALLR$ 423,0023,85% ATM 16 d.u.4,690.314,690000004.69AMERICANA28,81%
IVVBB428CALLR$ 428,0025,32% OTM 16 d.u.3,900.263,900000003.9EUROPÉIA23,76%
IVVBB433CALLR$ 433,0020,55% OTM 16 d.u.1,590.151,590000001.59AMERICANA13,77%
IVVBB443CALLR$ 443,0022,64% OTM 16 d.u.0,950.090,950000000.95AMERICANA8,14%
IVVBB453CALLR$ 453,0026,49% OTM 16 d.u.0,830.070,830000000.83AMERICANA6,23%
IVVBO328PUTR$ 328,0035,73% OTM 36 d.u.0,84-0.040,8400,4200,84000.84EUROPÉIA4,88%
IVVBC403CALLR$ 403,0032,17% ATM 36 d.u.25,320.6125,32000003,4021.92AMERICANA56,40%
IVVBO403PUTR$ 403,0014,69% ATM 36 d.u.4,50-0.34,500000004.5EUROPÉIA32,34%
IVVBC453CALLR$ 453,0019,12% OTM 36 d.u.1,570.111,570000001.57AMERICANA10,01%
IVVBD403CALLR$ 403,0028,81% ATM 55 d.u.29,540.6329,54000003,4026.14AMERICANA58,16%
IVVBD453CALLR$ 453,0016,03% OTM 55 d.u.2,300.152,300000002.3AMERICANA13,38%
IVVBR353PUTR$ 353,0028,26% OTM 97 d.u.4,53-0.124,5300,030,060004.53EUROPÉIA15,83%
IVVBR403PUTR$ 403,0020,55% ATM 97 d.u.10,60-0.310,6000000010.6EUROPÉIA34,65%
IVVBG330CALLR$ 330,0081,51% ITM 117 d.u.135,000.78135,000000076,4058.6EUROPÉIA58,16%
IVVBS330PUTR$ 330,0017,78% OTM 117 d.u.0,20-0.010,20025,00050,00000.2EUROPÉIA1,55%
IVVBG390CALLR$ 390,0025,52% ATM 117 d.u.50,850.7550,850000016,4034.45EUROPÉIA69,04%
IVVBG450CALLR$ 450,0017,63% OTM 117 d.u.12,430.3912,4306,1612,3200012.43EUROPÉIA34,24%
IVVBU308PUTR$ 308,0018,64% OTM 161 d.u.0,13-0.010,1300,010,010000.13EUROPÉIA0,95%
IVVBV363PUTR$ 363,0022,59% OTM 180 d.u.5,00-0.125,0001,152,300005EUROPÉIA16,29%
IVVBV388PUTR$ 388,0022,78% ATM 180 d.u.10,00-0.2110,0000,010,0100010EUROPÉIA26,54%
IVVBV393PUTR$ 393,0021,83% ATM 180 d.u.10,29-0.2210,2900,010,0100010.29EUROPÉIA27,67%
IVVBV403PUTR$ 403,0021,12% ATM 180 d.u.12,24-0.2612,2400000012.24EUROPÉIA31,63%
IVVBW38PUTR$ 383,0022,43% OTM 203 d.u.8,80-0.188,800000008.8EUROPÉIA23,76%
IVVBW39PUTR$ 393,0020,67% ATM 203 d.u.9,281-0.29,28010,00020,00009.28EUROPÉIA25,70%
IVVBW40PUTR$ 403,0023,76% ATM 203 d.u.15,40-0.2615,4006,5013,0000015.4EUROPÉIA33,59%
IVVBL40CALLR$ 403,0022,01% ATM 224 d.u.60,770.7660,77000003,4057.37AMERICANA68,92%
IVVBB40CALLR$ 403,0023,39% ATM 265 d.u.70,000.7770,0000,010,01003,4066.6AMERICANA68,62%