Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 19:45:04

Search Icon
INÍCIO/IVVB11

IVVB11 ISHARE SP500CI

    • R$ 394,95

    -2,35 arrow -0,591%

    • R$ 398,81

      Máxima

    • R$ 394,41

      Mínima

    • 163.666,00

      Volume

    • 16/03/26, 17:57:29

      Último Negócio

    • R$ 397,89

      Abertura

    • R$ 64,92

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 14,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 11,44%

      EWMA (1a)

    • -0,16

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IVVBO388PUTR$ 388,0023,93% ATM 4 d.u.1,81-0.251,81-17,727%0,901,800207,1201.81EUROPÉIA26,04%
IVVBP373PUTR$ 373,0028,37% OTM 23 d.u.3,89-0.23,8901,6703,3323,3403.89EUROPÉIA22,28%
IVVBR353PUTR$ 353,0018,95% OTM 65 d.u.1,00-0.061,0002,9905,972,0001EUROPÉIA7,12%
IVVBO308PUTR$ 308,0074,91% OTM 4 d.u.0,0400,0400,1900,38000.04EUROPÉIA0,45%
IVVBO328PUTR$ 328,0090,27% OTM 4 d.u.0,84-0.040,8400,2400,48000.84EUROPÉIA5,54%
IVVBO348PUTR$ 348,0082,54% OTM 4 d.u.2,00-0.12,0001,0001,99002EUROPÉIA11,80%
IVVBO358PUTR$ 358,0048,43% OTM 4 d.u.0,48-0.050,480000000.48EUROPÉIA5,33%
IVVBO368PUTR$ 368,0054,93% OTM 4 d.u.1,99-0.141,9900,7401,48001.99EUROPÉIA15,47%
IVVBO373PUTR$ 373,0039,91% OTM 4 d.u.1,131-0.111,130000001.13EUROPÉIA12,44%
IVVBO383PUTR$ 383,0035,53% ATM 4 d.u.2,35-0.232,350000002.35EUROPÉIA23,88%
IVVBC393CALLR$ 393,0071,19% ATM 4 d.u.15,500.5515,50000001,9513.55AMERICANA51,33%
IVVBO393PUTR$ 393,0026,57% ATM 4 d.u.3,99-0.413,990000003.99EUROPÉIA42,36%
IVVBC403CALLR$ 403,0058,71% ATM 4 d.u.8,500.428,500000008.5AMERICANA38,90%
IVVBO403PUTR$ 403,0030,30% ATM 4 d.u.10,35-0.6810,35000008,052.3EUROPÉIA68,92%
IVVBC413CALLR$ 413,0051,38% ATM 4 d.u.4,000.274,000000004AMERICANA24,48%
IVVBC418CALLR$ 418,0040,90% OTM 4 d.u.1,550.151,5501,1502,30001.55EUROPÉIA13,86%
IVVBC423CALLR$ 423,0040,50% OTM 4 d.u.0,940.10,940000000.94AMERICANA9,18%
IVVBC453CALLR$ 453,0077,52% OTM 4 d.u.1,570.091,570000001.57AMERICANA7,61%
IVVBD403CALLR$ 403,0034,74% ATM 23 d.u.15,000.4915,0000000015AMERICANA44,76%
IVVBP403PUTR$ 403,0015,30% ATM 23 d.u.9,08-0.569,0804,5509,0908,051.03EUROPÉIA58,04%
IVVBD453CALLR$ 453,0033,90% OTM 23 d.u.2,300.122,3001,5003,00002.3AMERICANA10,12%
IVVBR403PUTR$ 403,0021,01% ATM 65 d.u.14,20-0.4314,20000008,056.15EUROPÉIA47,14%
IVVBF408CALLR$ 408,0025,33% ATM 65 d.u.20,450.5320,4500000020.45EUROPÉIA47,75%
IVVBR408PUTR$ 408,0015,52% ATM 65 d.u.12,21-0.4812,210000013,050EUROPÉIA51,05%
IVVBF453CALLR$ 453,0019,21% OTM 65 d.u.3,000.163,000000003AMERICANA13,34%
IVVBG330CALLR$ 330,00111,64% ITM 85 d.u.135,000.75135,000000064,9570.05EUROPÉIA50,82%
IVVBS330PUTR$ 330,0017,82% OTM 85 d.u.0,20-0.010,2002,120,263,98000.2EUROPÉIA1,75%
IVVBG390CALLR$ 390,0044,02% ATM 85 d.u.50,850.6450,85000004,9545.9EUROPÉIA53,71%
IVVBG450CALLR$ 450,0026,11% OTM 85 d.u.11,030.3111,0300000011.03EUROPÉIA25,87%
IVVBI308CALLR$ 308,0054,23% ITM 129 d.u.122,000.84122,000000086,9535.05EUROPÉIA73,19%
IVVBU308PUTR$ 308,0018,53% OTM 129 d.u.0,13-0.010,1300,010,010000.13EUROPÉIA1,04%
IVVBV363PUTR$ 363,0023,25% OTM 148 d.u.6,48-0.166,4801,152,300006.48EUROPÉIA20,81%
IVVBV378PUTR$ 378,0026,55% ATM 148 d.u.12,92-0.2412,9200000012.92EUROPÉIA31,24%
IVVBV388PUTR$ 388,0020,52% ATM 148 d.u.10,00-0.2510,0000,010,0100010EUROPÉIA30,16%
IVVBV393PUTR$ 393,0019,35% ATM 148 d.u.10,29-0.2710,2900,010,0100010.29EUROPÉIA31,77%
IVVBV403PUTR$ 403,0018,17% ATM 148 d.u.12,24-0.3212,24000008,054.19EUROPÉIA36,92%
IVVBW38PUTR$ 383,0021,28% ATM 171 d.u.9,64-0.229,640000009.64EUROPÉIA27,73%
IVVBW39PUTR$ 393,0018,29% ATM 171 d.u.9,28-0.249,28010,00020,00009.28EUROPÉIA29,35%
IVVBW40PUTR$ 403,0029,17% ATM 171 d.u.24,98-0.3424,98000008,0516.93EUROPÉIA43,52%
IVVBL40CALLR$ 403,0017,48% ATM 192 d.u.41,090.7241,0900000041.09AMERICANA67,03%
IVVBB40CALLR$ 403,0017,81% ATM 233 d.u.48,710.7548,7100000048.71AMERICANA69,09%
IVVBN413PUTR$ 413,0013,04% ATM 233 d.u.8,00-0.258,000000018,050EUROPÉIA29,47%