Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:44:57

Search Icon
INÍCIO/IVVB11

IVVB11 ISHARE SP500CI

    • R$ 462,53

    -11,36 arrow -2,397%

    • R$ 475,50

      Máxima

    • R$ 462,28

      Mínima

    • 129.120,00

      Volume

    • 05/11/26, 12:44:55

      Último Negócio

    • R$ 474,35

      Abertura

    • R$ 60,43

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 15,00%

      Desvio Padrão (1a)

    • 15,27%

      IV (1a)

    • 18,09%

      EWMA (1a)

    • -0,32

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IVVBW453PUTR$ 453,0021,46% ATM 10 d.u.3,25-0.263,252,201%3,253,243,253,2503.25EUROPÉIA27,88%
IVVBL443CALLR$ 443,0018,68% ATM 31 d.u.29,500.8329,50029,8928,8030,9860,0019,539.97AMERICANA80,77%
IVVBL463CALLR$ 463,0026,38% ATM 31 d.u.20,600.5820,60-8,444%15,0213,9716,0836.050,00020.6AMERICANA54,60%
IVVBL483CALLR$ 483,0015,81% ATM 31 d.u.5,200.325,20-43,478%5,204,356,043.935,0005.2AMERICANA30,14%
IVVBL493CALLR$ 493,0018,25% OTM 31 d.u.4,000.244,00-33,884%2,992,253,721.200,0004AMERICANA21,81%
IVVBL468CALLR$ 468,0016,25% ATM 31 d.u.11,500.5411,50-42,211%11,9510,9012,99275,50011.5EUROPÉIA51,83%
IVVBK453CALLR$ 453,0030,52% ATM 10 d.u.18,000.6818,00-4,102%8,381,0115,7518,009,538.47AMERICANA65,43%
IVVBW238PUTR$ 238,00115,59% OTM 10 d.u.0,0400,0400,0400,08000.04EUROPÉIA0,26%
IVVBW38PUTR$ 383,0060,04% OTM 10 d.u.1,11-0.051,110000001.11EUROPÉIA5,93%
IVVBW39PUTR$ 393,0051,78% OTM 10 d.u.0,95-0.050,9500,2500,50000.95EUROPÉIA5,73%
IVVBW40PUTR$ 403,0033,04% OTM 10 d.u.0,15-0.010,1500,350,010,69000.15EUROPÉIA1,62%
IVVBW408PUTR$ 408,0042,27% OTM 10 d.u.0,95-0.060,9500,3900,77000.95EUROPÉIA6,57%
IVVBW413PUTR$ 413,0047,00% OTM 10 d.u.2,001-0.092,0000,510,150,87002EUROPÉIA11,16%
IVVBW428PUTR$ 428,0021,44% OTM 10 d.u.0,19-0.030,1900,680,361,00000.19EUROPÉIA2,77%
IVVBK433CALLR$ 433,0057,21% ITM 10 d.u.40,000.7540,000000029,5310.47AMERICANA71,47%
IVVBW433PUTR$ 433,0025,94% OTM 10 d.u.0,89-0.080,8901,210,641,78000.89EUROPÉIA8,84%
IVVBL423CALLR$ 423,0034,23% ITM 31 d.u.51,750.8351,750000039,5312.22AMERICANA79,31%
IVVBX423PUTR$ 423,0022,80% OTM 31 d.u.1,54-0.091,5401,591,471,70001.54EUROPÉIA10,08%
IVVBX433PUTR$ 433,0020,98% OTM 31 d.u.2,18-0.122,1803,102,443,76002.18EUROPÉIA14,07%
IVVBL438CALLR$ 438,0033,84% ITM 31 d.u.40,500.7440,500000024,5315.97EUROPÉIA70,35%
IVVBX438PUTR$ 438,0019,77% OTM 31 d.u.2,50-0.152,5003,783,084,47002.5EUROPÉIA16,31%
IVVBX443PUTR$ 443,0020,19% ATM 31 d.u.3,59-0.193,5904,553,835,27003.59EUROPÉIA21,19%
IVVBX453PUTR$ 453,0016,54% ATM 31 d.u.4,20-0.254,2006,665,847,48004.2EUROPÉIA27,25%
IVVBX463PUTR$ 463,0015,67% ATM 31 d.u.7,00-0.387,0009,498,6410,3400,476.53EUROPÉIA40,32%
IVVBX468PUTR$ 468,0010,50% ATM 31 d.u.5,85-0.455,85011,2610,2912,2205,470.38EUROPÉIA46,15%
IVVBX483PUTR$ 483,0011,76% ATM 31 d.u.15,75-0.7415,75010,16020,33020,470EUROPÉIA75,27%
IVVBM413PUTR$ 413,0017,82% OTM 47 d.u.0,49-0.030,490000000.49EUROPÉIA4,02%
IVVBM428PUTR$ 428,0024,38% OTM 47 d.u.4,10-0.154,10030,00060,00004.1EUROPÉIA18,02%
IVVBM438PUTR$ 438,0030,65% OTM 47 d.u.10,00-0.2510,0000000010EUROPÉIA29,85%
IVVBM448PUTR$ 448,0023,01% ATM 47 d.u.7,97-0.277,970000007.97EUROPÉIA30,31%
IVVBM458PUTR$ 458,0035,21% ATM 47 d.u.20,50-0.3820,5000000020.5EUROPÉIA44,11%
IVVBA468CALLR$ 468,0022,71% ATM 47 d.u.20,990.5720,9900000020.99EUROPÉIA53,12%
IVVBM468PUTR$ 468,0014,75% ATM 47 d.u.9,03-0.419,03000005,473.56EUROPÉIA43,48%
IVVBA473CALLR$ 473,0020,82% ATM 47 d.u.17,000.5317,0000000017AMERICANA49,03%
IVVBM473PUTR$ 473,0018,94% ATM 47 d.u.14,65-0.4714,650000010,474.18EUROPÉIA50,72%
IVVBA493CALLR$ 493,0013,71% OTM 47 d.u.4,210.264,210000004.21AMERICANA24,27%
IVVBN40PUTR$ 403,0028,25% OTM 72 d.u.3,90-0.113,900000003.9EUROPÉIA13,94%
IVVBN413PUTR$ 413,0032,58% OTM 72 d.u.8,00-0.178,000000008EUROPÉIA21,87%
IVVBB473CALLR$ 473,0017,81% ATM 72 d.u.21,030.5821,0300000021.03AMERICANA54,28%
IVVBN473PUTR$ 473,0021,10% ATM 72 d.u.17,44-0.4317,440000010,476.97EUROPÉIA47,03%
IVVBE500CALLR$ 500,0010,34% OTM 135 d.u.12,190.4712,1900000012.19EUROPÉIA44,16%
IVVBR385PUTR$ 385,0022,95% OTM 154 d.u.2,30-0.062,3000,010,010002.3EUROPÉIA8,45%
IVVBR470PUTR$ 470,0021,51% ATM 154 d.u.17,93-0.3217,93000007,4710.46EUROPÉIA38,47%
IVVBS400PUTR$ 400,0013,35% OTM 174 d.u.0,28-0.010,280000000.28EUROPÉIA1,96%