Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/IVVB11

IVVB11 ISHARE SP500CI

    • R$ 414,31

    1,81 arrow +0,439%

    • R$ 415,99

      Máxima

    • R$ 411,50

      Mínima

    • 277.901,00

      Volume

    • 31/10/25, 18:36:13

      Último Negócio

    • R$ 415,62

      Abertura

    • R$ 114,89

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 3,56%

      IV (1a)

    • 14,02%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IVVBX413PUTR$ 413,0012,87% ATM 35 d.u.4,25-0.324,2500004,2504.25EUROPÉIA33,78%
IVVBW363PUTR$ 363,0037,78% OTM 15 d.u.1,00-0.061,0000,3500,69001EUROPÉIA7,05%
IVVBW383PUTR$ 383,0014,79% OTM 15 d.u.0,04-0.010,040000000.04EUROPÉIA0,88%
IVVBW393PUTR$ 393,0013,88% OTM 15 d.u.0,20-0.040,2000,7301,45000.2EUROPÉIA3,82%
IVVBW403PUTR$ 403,0016,02% ATM 15 d.u.1,58-0.181,580000001.58EUROPÉIA18,77%
IVVBK418CALLR$ 418,008,82% ATM 15 d.u.3,330.483,3301,7503,50003.33EUROPÉIA47,48%
IVVBK423CALLR$ 423,008,19% ATM 15 d.u.1,290.261,2900,100,200001.29AMERICANA25,40%
IVVBK433CALLR$ 433,0013,30% ATM 15 d.u.0,900.130,900000000.9AMERICANA12,76%
IVVBK443CALLR$ 443,0019,19% OTM 15 d.u.0,980.110,980000000.98AMERICANA9,89%
IVVBX328PUTR$ 328,0051,03% OTM 35 d.u.3,00-0.083,0000,2000,39003EUROPÉIA10,97%
IVVBX333PUTR$ 333,0020,97% OTM 35 d.u.0,0100,0100,200,010,38000.01EUROPÉIA0,14%
IVVBX373PUTR$ 373,0030,35% OTM 35 d.u.3,09-0.133,0900,010,010003.09EUROPÉIA15,11%
IVVBX383PUTR$ 383,0022,02% OTM 35 d.u.1,90-0.111,900000001.9EUROPÉIA12,78%
IVVBX388PUTR$ 388,0021,86% OTM 35 d.u.2,56-0.142,5607,50015,00002.56EUROPÉIA16,20%
IVVBX393PUTR$ 393,0023,17% OTM 35 d.u.4,00-0.194,000000004EUROPÉIA21,84%
IVVBL408CALLR$ 408,008,81% ATM 35 d.u.14,690.8514,69000006,318.38EUROPÉIA84,15%
IVVBL413CALLR$ 413,003,64% ATM 35 d.u.8,840.948,84000001,317.53AMERICANA94,05%
IVVBL423CALLR$ 423,008,17% ATM 35 d.u.4,500.474,5007,50015,00004.5AMERICANA45,86%
IVVBL433CALLR$ 433,008,95% ATM 35 d.u.1,740.221,740000001.74AMERICANA21,25%
IVVBM328PUTR$ 328,0024,89% OTM 51 d.u.0,14-0.010,140000000.14EUROPÉIA1,18%
IVVBM388PUTR$ 388,0020,83% OTM 51 d.u.3,20-0.153,200000003.2EUROPÉIA17,51%
IVVBM398PUTR$ 398,0020,80% ATM 51 d.u.5,26-0.225,260000005.26EUROPÉIA25,35%
IVVBA413CALLR$ 413,005,95% ATM 51 d.u.12,780.8712,78000001,3111.47AMERICANA86,19%
IVVBA423CALLR$ 423,008,07% ATM 51 d.u.7,200.577,200000007.2AMERICANA55,36%
IVVBO348PUTR$ 348,0025,41% OTM 96 d.u.2,00-0.072,000000002EUROPÉIA8,86%
IVVBO368PUTR$ 368,0029,24% OTM 96 d.u.6,50-0.156,500000006.5EUROPÉIA20,02%
IVVBO388PUTR$ 388,0019,08% OTM 96 d.u.4,00-0.154,0001,052,090004EUROPÉIA17,91%
IVVBR353PUTR$ 353,0026,17% OTM 157 d.u.4,53-0.14,530000004.53EUROPÉIA14,36%
IVVBR403PUTR$ 403,0021,61% ATM 157 d.u.10,60-0.2410,6000000010.6EUROPÉIA29,05%
IVVBG330CALLR$ 330,0053,50% ITM 177 d.u.135,000.83135,000000084,3150.69EUROPÉIA68,69%
IVVBS330PUTR$ 330,0028,40% OTM 177 d.u.3,50-0.073,5007,920,8315,00003.5EUROPÉIA11,11%
IVVBG450CALLR$ 450,007,33% OTM 177 d.u.12,000.5712,0000000012EUROPÉIA54,40%
IVVBU308PUTR$ 308,0026,96% OTM 221 d.u.1,85-0.041,8500,931,850001.85EUROPÉIA6,68%
IVVBV388PUTR$ 388,0023,61% OTM 240 d.u.10,00-0.1710,0000,010,0100010EUROPÉIA23,98%