Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/IVVB11

IVVB11 ISHARE SP500CI

    • R$ 429,74

    4,37 arrow +1,027%

    • R$ 429,75

      Máxima

    • R$ 425,78

      Mínima

    • 143.966,00

      Volume

    • 31/07/26, 19:34:35

      Último Negócio

    • R$ 425,78

      Abertura

    • R$ 61,65

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 12,00%

      Desvio Padrão (1a)

    • 17,97%

      IV (1a)

    • 11,39%

      EWMA (1a)

    • -0,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
IVVBT40PUTR$ 403,0023,29% OTM 15 d.u.1,15-0.11,1500,5701,1510.143,0001.15EUROPÉIA10,78%
IVVBT413PUTR$ 413,0021,90% ATM 15 d.u.2,30-0.182,3001,1502,3049,2002.3EUROPÉIA19,44%
IVVBH433CALLR$ 433,009,47% ATM 15 d.u.4,000.514,00-23,664%2,6205,2440,0004AMERICANA49,85%
IVVBU40PUTR$ 403,0023,20% OTM 34 d.u.3,16-0.163,16000018,9403.16EUROPÉIA17,96%
IVVBT423PUTR$ 423,0021,83% ATM 15 d.u.4,89-0.324,8902,5005,0018,4904.89EUROPÉIA33,89%
IVVBT393PUTR$ 393,0039,80% OTM 15 d.u.3,31-0.153,310000003.31EUROPÉIA17,07%
IVVBH398CALLR$ 398,0029,98% ITM 15 d.u.36,660.8836,660000031,744.92EUROPÉIA86,83%
IVVBH40CALLR$ 403,0030,19% ITM 15 d.u.32,500.8432,500000026,745.76AMERICANA82,65%
IVVBH413CALLR$ 413,0029,38% ATM 15 d.u.24,500.7624,500000016,747.76AMERICANA73,45%
IVVBH418CALLR$ 418,0012,54% ATM 15 d.u.15,750.8815,750000011,744.01EUROPÉIA87,35%
IVVBH423CALLR$ 423,0037,91% ATM 15 d.u.21,170.6221,17000006,7414.43AMERICANA58,25%
IVVBH428CALLR$ 428,009,03% ATM 15 d.u.6,800.716,80000001,745.06EUROPÉIA70,00%
IVVBT428PUTR$ 428,0014,17% ATM 15 d.u.3,71-0.363,710000003.71EUROPÉIA37,30%
IVVBT433PUTR$ 433,0016,52% ATM 15 d.u.6,87-0.496,87000003,263.61EUROPÉIA50,63%
IVVBH438CALLR$ 438,009,71% ATM 15 d.u.2,100.322,100000002.1EUROPÉIA31,25%
IVVBT438PUTR$ 438,002,23% ATM 15 d.u.4,90-0.984,90000008,260EUROPÉIA98,10%
IVVBH443CALLR$ 443,0010,32% ATM 15 d.u.1,100.191,100000001.1AMERICANA18,09%
IVVBH448CALLR$ 448,0015,77% ATM 15 d.u.1,750.191,750000001.75EUROPÉIA18,41%
IVVBH453CALLR$ 453,0016,00% OTM 15 d.u.1,060.131,060000001.06AMERICANA12,06%
IVVBH458CALLR$ 458,0014,66% OTM 15 d.u.0,400.060,400000000.4EUROPÉIA5,69%
IVVBH463CALLR$ 463,0028,97% OTM 15 d.u.2,900.182,900000002.9AMERICANA16,34%
IVVBH468CALLR$ 468,0015,77% OTM 15 d.u.0,140.020,1400,0600,11000.14EUROPÉIA2,10%
IVVBH473CALLR$ 473,0028,75% OTM 15 d.u.1,570.111,570000001.57AMERICANA9,82%
IVVBH498CALLR$ 498,0020,72% OTM 15 d.u.0,0200,0200,0100,02000.02EUROPÉIA0,26%
IVVBH508CALLR$ 508,0023,32% OTM 15 d.u.0,0200,0200,0100,02000.02EUROPÉIA0,23%
IVVBU258PUTR$ 258,0051,62% OTM 34 d.u.0,0500,050000000.05EUROPÉIA0,36%
IVVBU308PUTR$ 308,0037,20% OTM 34 d.u.0,0800,0800,0500,09000.08EUROPÉIA0,63%
IVVBU363PUTR$ 363,0027,93% OTM 34 d.u.0,55-0.030,5500,5000,99000.55EUROPÉIA3,88%
IVVBU368PUTR$ 368,0029,70% OTM 34 d.u.1,04-0.051,040000001.04EUROPÉIA6,32%
IVVBU373PUTR$ 373,0027,58% OTM 34 d.u.1,00-0.051,000000001EUROPÉIA6,42%
IVVBI413CALLR$ 413,0030,77% ATM 34 d.u.33,150.7133,150000016,7416.41AMERICANA67,37%
IVVBI433CALLR$ 433,009,97% ATM 34 d.u.8,610.618,610000008.61AMERICANA60,04%
IVVBU433PUTR$ 433,0015,72% ATM 34 d.u.7,86-0.427,86000003,264.6EUROPÉIA44,27%
IVVBI443CALLR$ 443,0010,10% ATM 34 d.u.4,000.374,0006,00012,00004AMERICANA35,75%
IVVBI453CALLR$ 453,0012,79% OTM 34 d.u.2,700.232,7002,0004,00002.7AMERICANA22,00%
IVVBI458CALLR$ 458,0012,33% OTM 34 d.u.1,600.161,600000001.6EUROPÉIA14,88%
IVVBI463CALLR$ 463,0015,26% OTM 34 d.u.2,000.162,000000002AMERICANA14,81%
IVVBI468CALLR$ 468,0016,63% OTM 34 d.u.1,830.141,830000001.83EUROPÉIA12,72%
IVVBI483CALLR$ 483,0017,81% OTM 34 d.u.0,830.070,830000000.83AMERICANA6,05%
IVVBV363PUTR$ 363,0028,33% OTM 53 d.u.1,45-0.061,450000001.45EUROPÉIA7,43%
IVVBV368PUTR$ 368,0032,28% OTM 53 d.u.3,04-0.13,040000003.04EUROPÉIA12,33%
IVVBV378PUTR$ 378,0031,34% OTM 53 d.u.4,05-0.124,050000004.05EUROPÉIA15,60%
IVVBV388PUTR$ 388,0039,25% OTM 53 d.u.10,00-0.2110,0000000010EUROPÉIA26,45%
IVVBV393PUTR$ 393,0037,48% OTM 53 d.u.10,29-0.2210,2900000010.29EUROPÉIA27,65%
IVVBV403PUTR$ 403,0035,95% OTM 53 d.u.12,24-0.2612,2400000012.24EUROPÉIA31,81%
IVVBJ408CALLR$ 408,0015,00% ITM 53 d.u.34,500.8834,5005,0010,000021,7412.76EUROPÉIA86,82%
IVVBJ418CALLR$ 418,0029,50% ATM 53 d.u.35,900.6835,900000011,7424.16EUROPÉIA63,28%
IVVBJ423CALLR$ 423,0019,44% ATM 53 d.u.25,7490.725,75000006,7419.01AMERICANA66,98%
IVVBV423PUTR$ 423,0022,89% ATM 53 d.u.10,001-0.3210,0000000010EUROPÉIA36,00%
IVVBV433PUTR$ 433,0017,66% ATM 53 d.u.9,94-0.399,94000003,266.68EUROPÉIA41,92%