Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/IVVB11

IVVB11 ISHARE SP500CI

    • R$ 415,75

    -1,01 arrow -0,242%

    • R$ 416,71

      Máxima

    • R$ 414,00

      Mínima

    • 93.176,00

      Volume

    • 15/12/25, 19:45:01

      Último Negócio

    • R$ 415,90

      Abertura

    • R$ 38,70

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 17,00%

      Desvio Padrão (1a)

    • 16,02%

      IV (1a)

    • 13,67%

      EWMA (1a)

    • 0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IVVBL413CALLR$ 413,0038,80% ATM 4 d.u.10,000.5810,0001,503,0001.310,002,757.25AMERICANA56,10%
IVVBA413CALLR$ 413,0018,92% ATM 20 d.u.12,700.6312,70-4,798%0001.270,002,759.95AMERICANA61,46%
IVVBO388PUTR$ 388,0024,52% OTM 65 d.u.5,66-0.195,66-20,056%1,052,090616,3405.66EUROPÉIA22,31%
IVVBX328PUTR$ 328,0071,34% OTM 4 d.u.0,0400,040000000.04EUROPÉIA0,45%
IVVBX333PUTR$ 333,0073,68% OTM 4 d.u.0,09-0.010,090000000.09EUROPÉIA0,90%
IVVBX373PUTR$ 373,0072,80% OTM 4 d.u.2,00-0.112,000000002EUROPÉIA12,31%
IVVBX378PUTR$ 378,0061,00% OTM 4 d.u.1,49-0.11,4900,6801,35001.49EUROPÉIA10,99%
IVVBX383PUTR$ 383,0058,92% OTM 4 d.u.1,90-0.121,900000001.9EUROPÉIA13,65%
IVVBX388PUTR$ 388,0029,83% OTM 4 d.u.0,17-0.030,1701,7503,50000.17EUROPÉIA3,05%
IVVBX393PUTR$ 393,0017,28% OTM 4 d.u.0,0100,0100,010,010000.01EUROPÉIA0,38%
IVVBX398PUTR$ 398,0041,74% ATM 4 d.u.2,27-0.192,2700,200,390002.27EUROPÉIA19,97%
IVVBL403CALLR$ 403,0047,97% ATM 4 d.u.18,100.7218,100000012,755.35AMERICANA69,82%
IVVBX403PUTR$ 403,0046,32% ATM 4 d.u.4,229-0.274,2302,0704,13004.23EUROPÉIA29,46%
IVVBL408CALLR$ 408,0020,84% ATM 4 d.u.9,900.799,90000007,752.15EUROPÉIA78,29%
IVVBX408PUTR$ 408,0054,25% ATM 4 d.u.7,44-0.377,440000007.44EUROPÉIA39,31%
IVVBX413PUTR$ 413,0022,86% ATM 4 d.u.3,17-0.383,170000003.17EUROPÉIA38,68%
IVVBL418CALLR$ 418,0025,16% ATM 4 d.u.4,600.464,600000004.6EUROPÉIA45,18%
IVVBL423CALLR$ 423,0024,05% ATM 4 d.u.2,500.312,5002,190,374,00002.5AMERICANA30,23%
IVVBL428CALLR$ 428,0029,25% ATM 4 d.u.2,100.242,100000002.1EUROPÉIA22,65%
IVVBL433CALLR$ 433,0012,88% ATM 4 d.u.0,020.010,020000000.02AMERICANA0,85%
IVVBM328PUTR$ 328,0034,96% OTM 20 d.u.0,07-0.010,070000000.07EUROPÉIA0,69%
IVVBM388PUTR$ 388,0021,09% OTM 20 d.u.1,001-0.091,0000,110,220001EUROPÉIA9,57%
IVVBM398PUTR$ 398,0021,49% ATM 20 d.u.2,50-0.182,5000,551,100002.5EUROPÉIA19,47%
IVVBA408CALLR$ 408,0018,84% ATM 20 d.u.15,920.7215,92000007,758.17EUROPÉIA69,93%
IVVBA418CALLR$ 418,0019,19% ATM 20 d.u.10,000.5510,0000000010EUROPÉIA52,55%
IVVBA423CALLR$ 423,0018,40% ATM 20 d.u.7,250.467,250000007.25AMERICANA43,63%
IVVBA428CALLR$ 428,0026,74% ATM 20 d.u.9,070.429,070000009.07EUROPÉIA38,74%
IVVBA438CALLR$ 438,0014,36% OTM 20 d.u.1,340.161,340000001.34EUROPÉIA14,59%
IVVBN278PUTR$ 278,0038,18% OTM 45 d.u.0,0700,0700,010,010000.07EUROPÉIA0,53%
IVVBN408PUTR$ 408,0024,80% ATM 45 d.u.9,81-0.339,8100,561,130009.81EUROPÉIA36,37%
IVVBB428CALLR$ 428,002,00% ATM 45 d.u.0,510.250,5100,230,450000.51EUROPÉIA24,35%
IVVBO328PUTR$ 328,0030,02% OTM 65 d.u.0,84-0.030,840000000.84EUROPÉIA4,47%
IVVBO348PUTR$ 348,0029,50% OTM 65 d.u.2,00-0.072,000000002EUROPÉIA9,07%
IVVBO368PUTR$ 368,0033,72% OTM 65 d.u.6,50-0.166,500000006.5EUROPÉIA20,53%
IVVBO403PUTR$ 403,0022,23% ATM 65 d.u.8,00-0.268,0000,220,430008EUROPÉIA30,27%
IVVBR353PUTR$ 353,0028,05% OTM 126 d.u.4,53-0.114,530000004.53EUROPÉIA14,61%
IVVBR403PUTR$ 403,0022,56% ATM 126 d.u.10,60-0.2510,6000000010.6EUROPÉIA30,05%
IVVBG330CALLR$ 330,0061,43% ITM 146 d.u.135,000.81135,000000085,7549.25EUROPÉIA66,33%
IVVBS330PUTR$ 330,0026,46% OTM 146 d.u.2,00-0.052,0005,901,8010,00002EUROPÉIA7,78%
IVVBG450CALLR$ 450,0010,11% OTM 146 d.u.12,000.512,0006,0112,0200012EUROPÉIA46,48%
IVVBU308PUTR$ 308,0027,99% OTM 190 d.u.1,75-0.041,7500,070,130001.75EUROPÉIA6,47%
IVVBV388PUTR$ 388,0024,20% OTM 209 d.u.10,00-0.1810,0000,260,5200010EUROPÉIA24,43%
IVVBV393PUTR$ 393,0023,38% OTM 209 d.u.10,29-0.1910,2900,010,0100010.29EUROPÉIA25,33%
IVVBV403PUTR$ 403,0022,94% ATM 209 d.u.12,24-0.2212,2401,583,1600012.24EUROPÉIA28,75%
IVVBW39PUTR$ 393,0022,87% OTM 232 d.u.9,97-0.189,970000009.97EUROPÉIA24,44%
IVVBW40PUTR$ 403,0021,83% ATM 232 d.u.11,11-0.211,1100000011.11EUROPÉIA26,91%
IVVBL40CALLR$ 403,009,12% ATM 253 d.u.62,600.9762,600000012,7549.85AMERICANA95,76%
IVVBB40CALLR$ 403,009,37% ATM 294 d.u.70,000.9770,0000,010,010012,7557.25AMERICANA96,05%