Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/10/26, 19:45:00

Search Icon
INÍCIO/IVVB11

IVVB11 ISHARE SP500CI

    • R$ 444,45

    5,74 arrow +1,308%

    • R$ 446,11

      Máxima

    • R$ 437,80

      Mínima

    • 185.589,00

      Volume

    • 15/10/26, 17:59:55

      Último Negócio

    • R$ 440,64

      Abertura

    • R$ 82,04

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 13,00%

      Desvio Padrão (1a)

    • 13,03%

      IV (1a)

    • 12,46%

      EWMA (1a)

    • -0,16

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IVVBK453CALLR$ 453,0012,33% ATM 23 d.u.5,150.435,157,292%4,030,507,5625.240,0005.15AMERICANA41,62%
IVVBX438PUTR$ 438,0024,51% ATM 44 d.u.10,85-0.3410,85000024.454,20010.85EUROPÉIA37,71%
IVVBX443PUTR$ 443,0021,75% ATM 44 d.u.10,85-0.3710,8500006.889,75010.85EUROPÉIA40,51%
IVVBX423PUTR$ 423,0020,30% OTM 44 d.u.3,99-0.193,9906,00012,00399,0003.99EUROPÉIA20,94%
IVVBL468CALLR$ 468,0012,07% OTM 44 d.u.4,000.294,0047,601%1,362,710153,0004EUROPÉIA27,46%
IVVBW433PUTR$ 433,0017,02% ATM 23 d.u.3,00-0.223,00000030,0003EUROPÉIA23,80%
IVVBW428PUTR$ 428,0018,52% ATM 23 d.u.2,50-0.182,50000023,0002.5EUROPÉIA19,55%
IVVBW238PUTR$ 238,0075,78% OTM 23 d.u.0,0600,0600,0400,08000.06EUROPÉIA0,38%
IVVBW38PUTR$ 383,0034,31% OTM 23 d.u.1,11-0.051,110000001.11EUROPÉIA6,71%
IVVBW39PUTR$ 393,0032,23% OTM 23 d.u.1,53-0.081,5300,7701,53001.53EUROPÉIA9,06%
IVVBW40PUTR$ 403,0026,17% OTM 23 d.u.1,25-0.081,2501,230,012,45001.25EUROPÉIA8,87%
IVVBK408CALLR$ 408,0054,14% ITM 23 d.u.53,000.7553,000000036,4516.55EUROPÉIA69,64%
IVVBW408PUTR$ 408,0024,14% OTM 23 d.u.1,30-0.081,3000,6501,30001.3EUROPÉIA9,68%
IVVBW413PUTR$ 413,0034,05% OTM 23 d.u.5,00-0.195,000000005EUROPÉIA21,85%
IVVBK423CALLR$ 423,0037,09% ITM 23 d.u.35,300.7335,300000021,4513.85AMERICANA68,84%
IVVBL433CALLR$ 433,0023,10% ATM 44 d.u.29,370.7129,370000011,4517.92AMERICANA67,63%
IVVBX433PUTR$ 433,0033,68% ATM 44 d.u.15,20-0.3415,2000000015.2EUROPÉIA39,11%
IVVBL463CALLR$ 463,0010,23% ATM 44 d.u.4,250.344,250000004.25AMERICANA32,74%
IVVBL483CALLR$ 483,0022,08% OTM 44 d.u.6,500.276,500000006.5AMERICANA24,14%
IVVBL493CALLR$ 493,0018,94% OTM 44 d.u.2,920.162,9202,0004,00002.92AMERICANA14,40%
IVVBM413PUTR$ 413,0012,66% OTM 60 d.u.0,49-0.040,490000000.49EUROPÉIA4,87%
IVVBA438CALLR$ 438,0023,94% ATM 60 d.u.31,660.6731,66000006,4525.21EUROPÉIA62,99%
IVVBM438PUTR$ 438,008,96% ATM 60 d.u.1,46-0.141,460000001.46EUROPÉIA15,38%
IVVBA448CALLR$ 448,0022,18% ATM 60 d.u.24,440.6124,4400000024.44EUROPÉIA56,29%
IVVBM448PUTR$ 448,0014,47% ATM 60 d.u.7,97-0.367,97000003,554.42EUROPÉIA38,57%
IVVBA458CALLR$ 458,0017,11% ATM 60 d.u.15,000.5215,0000000015EUROPÉIA48,77%
IVVBM458PUTR$ 458,0023,96% ATM 60 d.u.20,50-0.4720,500000013,556.95EUROPÉIA52,02%
IVVBA493CALLR$ 493,0017,69% OTM 60 d.u.4,430.214,430000004.43AMERICANA18,79%
IVVBN40PUTR$ 403,0022,65% OTM 85 d.u.3,90-0.133,900000003.9EUROPÉIA15,58%
IVVBN413PUTR$ 413,0026,12% OTM 85 d.u.8,00-0.28,000000008EUROPÉIA24,29%
IVVBN473PUTR$ 473,0022,67% ITM 85 d.u.27,90-0.5327,900000028,550EUROPÉIA58,15%
IVVBE500CALLR$ 500,0014,58% OTM 148 d.u.12,190.3812,1900000012.19EUROPÉIA33,48%
IVVBF385CALLR$ 385,0029,75% ITM 167 d.u.100,000.86100,000000059,4540.55AMERICANA79,60%
IVVBF470CALLR$ 470,0016,02% OTM 167 d.u.30,0010.6230,0001,503,0000030EUROPÉIA56,62%
IVVBR470PUTR$ 470,0016,87% ITM 167 d.u.17,93-0.3917,930000025,550EUROPÉIA43,98%
IVVBS400PUTR$ 400,0011,35% OTM 187 d.u.0,28-0.020,280000000.28EUROPÉIA2,19%
IVVBG435CALLR$ 435,009,48% ATM 187 d.u.50,590.9350,59000009,4541.14AMERICANA91,97%