Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/IVVB11

IVVB11 ISHARE SP500CI

    • R$ 361,75

    7,40 arrow +2,088%

    • R$ 361,87

      Máxima

    • R$ 355,66

      Mínima

    • 204.362,00

      Volume

    • 02/05/25, 18:39:36

      Último Negócio

    • R$ 358,01

      Abertura

    • R$ 73,42

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 19,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 21,24%

      EWMA (1a)

    • -0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IVVBQ270PUTR$ 270,0065,15% OTM 9 d.u.0,10-0.010,1000,110,100,11000.1EUROPÉIA0,93%
IVVBQ335PUTR$ 335,0040,80% OTM 9 d.u.2,00-0.142,0001,020,051,99002EUROPÉIA15,43%
IVVBQ345PUTR$ 345,0034,14% ATM 9 d.u.2,70-0.22,7002,5005,00002.7EUROPÉIA21,93%
IVVBQ350PUTR$ 350,0046,98% ATM 9 d.u.7,00-0.327,0003,500,016,98007EUROPÉIA35,20%
IVVBE360CALLR$ 360,0020,20% ATM 9 d.u.7,360.617,3604,5009,0001,755.61EUROPÉIA59,08%
IVVBE365CALLR$ 365,006,09% ATM 9 d.u.1,000.361,00010,00020,00001AMERICANA35,22%
IVVBE390CALLR$ 390,0032,14% OTM 9 d.u.1,380.131,3800,2000,39001.38EUROPÉIA11,66%
IVVBR285PUTR$ 285,0036,86% OTM 33 d.u.0,45-0.020,4500,280,100,46000.45EUROPÉIA3,22%
IVVBR340PUTR$ 340,0037,07% OTM 33 d.u.8,00-0.268,000000008EUROPÉIA30,08%
IVVBR370PUTR$ 370,0050,45% ATM 33 d.u.27,40-0.4827,40000008,2519.15EUROPÉIA54,84%
IVVBS300PUTR$ 300,0024,03% OTM 53 d.u.0,35-0.020,3500,600,201,00000.35EUROPÉIA2,93%
IVVBS305PUTR$ 305,0028,70% OTM 53 d.u.1,25-0.061,250000001.25EUROPÉIA7,52%
IVVBG430CALLR$ 430,0018,61% OTM 53 d.u.0,600.050,6003,0006,00000.6EUROPÉIA4,03%
IVVBH368CALLR$ 368,007,91% ATM 73 d.u.10,450.6910,4500000010.45EUROPÉIA67,76%
IVVBH408CALLR$ 408,009,80% OTM 73 d.u.0,500.060,500000000.5EUROPÉIA5,56%
IVVBU268PUTR$ 268,0018,26% OTM 98 d.u.0,0100,0100,340,010,66000.01EUROPÉIA0,13%
IVVBU318PUTR$ 318,0032,34% OTM 98 d.u.6,80-0.166,800000006.8EUROPÉIA21,50%
IVVBJ450CALLR$ 450,0029,74% OTM 118 d.u.10,000.2510,0002,5005,000010EUROPÉIA19,07%
IVVBK433CALLR$ 433,0012,10% OTM 143 d.u.2,100.132,10010,28020,56002.1AMERICANA11,34%
IVVBX333PUTR$ 333,0027,02% OTM 163 d.u.9,16-0.199,160000009.16EUROPÉIA25,48%
IVVBG330CALLR$ 330,0065,05% ITM 305 d.u.135,000.76135,00067,510135,01031,75103.25EUROPÉIA49,62%
IVVBS330PUTR$ 330,0020,67% OTM 305 d.u.5,00-0.115,00017,024,0530,00005EUROPÉIA16,29%