Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 10,43
0,18 (1,76 %)
13/05/2021 17:00
2021 2022 2023
Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Dezembro Janeiro Fevereiro Março Abril
Série E
Série Q
21/05/2021
Vencimento
7 dias
Até o Vencimento
5 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série F
Série R
18/06/2021
Vencimento
35 dias
Até o Vencimento
24 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série G
Série S
16/07/2021
Vencimento
63 dias
Até o Vencimento
43 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série H
Série T
20/08/2021
Vencimento
98 dias
Até o Vencimento
68 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série I
Série U
17/09/2021
Vencimento
126 dias
Até o Vencimento
87 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série J
Série V
15/10/2021
Vencimento
154 dias
Até o Vencimento
106 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série K
Série W
19/11/2021
Vencimento
189 dias
Até o Vencimento
129 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série L
Série X
17/12/2021
Vencimento
217 dias
Até o Vencimento
149 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série A
Série M
21/01/2022
Vencimento
252 dias
Até o Vencimento
171 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série B
Série N
18/02/2022
Vencimento
280 dias
Até o Vencimento
190 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série C
Série O
18/03/2022
Vencimento
308 dias
Até o Vencimento
208 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série D
Série P
14/04/2022
Vencimento
335 dias
Até o Vencimento
227 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série E
Série Q
20/05/2022
Vencimento
371 dias
Até o Vencimento
251 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série F
Série R
17/06/2022
Vencimento
399 dias
Até o Vencimento
270 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série G
Série S
15/07/2022
Vencimento
427 dias
Até o Vencimento
290 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série H
Série T
19/08/2022
Vencimento
462 dias
Até o Vencimento
315 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série I
Série U
16/09/2022
Vencimento
490 dias
Até o Vencimento
334 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série J
Série V
21/10/2022
Vencimento
525 dias
Até o Vencimento
358 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série L
Série X
16/12/2022
Vencimento
581 dias
Até o Vencimento
396 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série A
Série M
20/01/2023
Vencimento
616 dias
Até o Vencimento
420 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série B
Série N
17/02/2023
Vencimento
644 dias
Até o Vencimento
440 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série C
Série O
17/03/2023
Vencimento
672 dias
Até o Vencimento
460 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------
Série D
Série P
20/04/2023
Vencimento
706 dias
Até o Vencimento
484 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAE881CompraR$ 8,7421/05/2021AmericanoR$ 10,43ITMR$ 1,5415 %R$ 1,69-R$ 0,15-----
ITSA4ITSAE901CompraR$ 8,9421/05/2021Americano-ITM---------
ITSA4ITSAE921CompraR$ 9,1421/05/2021AmericanoR$ 10,43ITMR$ 1,3513 %R$ 1,29R$ 0,0668 %90.40 %0.15384-0.016870.00277
ITSA4ITSAE931CompraR$ 9,2421/05/2021Europeu-ITM---------
ITSA4ITSAE941CompraR$ 9,3421/05/2021AmericanoR$ 10,43ITMR$ 1,1111 %R$ 1,09R$ 0,0242 %95.78 %0.13134-0.006400.00146
ITSA4ITSAE961CompraR$ 9,5421/05/2021AmericanoR$ 10,43ITMR$ 0,808 %R$ 0,89-R$ 0,09-----
ITSA4ITSAE981CompraR$ 9,7421/05/2021AmericanoR$ 10,43ITMR$ 0,767 %R$ 0,69R$ 0,0745 %84.49 %0.32305-0.015800.00387
ITSA4ITSAE991CompraR$ 9,8421/05/2021EuropeuR$ 10,43ITMR$ 0,676 %R$ 0,59R$ 0,0843 %81.85 %0.37496-0.016570.00429
ITSA4ITSAE100CompraR$ 9,9421/05/2021AmericanoR$ 10,43ITMR$ 0,555 %R$ 0,49R$ 0,0634 %82.95 %0.45953-0.012800.00412
ITSA4ITSAE102CompraR$ 10,1921/05/2021EuropeuR$ 10,43ITMR$ 0,343 %R$ 0,24R$ 0,1030 %70.68 %0.71214-0.014850.00559
ITSA4ITSAE105CompraR$ 10,4421/05/2021AmericanoR$ 10,43ATMR$ 0,172 %R$ 0,00R$ 0,1726 %50.71 %0.93298-0.014940.00648
ITSA4ITSAE107CompraR$ 10,6921/05/2021EuropeuR$ 10,43OTMR$ 0,071 %R$ 0,00R$ 0,0725 %28.01 %0.81793-0.011950.00547
ITSA4ITSAE110CompraR$ 10,9421/05/2021AmericanoR$ 10,43OTMR$ 0,030 %R$ 0,00R$ 0,0327 %13.72 %0.50010-0.008230.00357
ITSA4ITSAE115CompraR$ 11,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %4.48 %0.17046-0.004420.00154
ITSA4ITSAE120CompraR$ 11,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0140 %3.45 %0.10121-0.003640.00143
ITSA4ITSAE125CompraR$ 12,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.86 %0.06986-0.003110.00137
ITSA4ITSAE130CompraR$ 12,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0146 %2.48 %0.05254-0.002510.00139
ITSA4ITSAE135CompraR$ 13,4421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0134 %2.23 %0.04223-0.001110.00196
ITSA4ITSAE140CompraR$ 13,9421/05/2021AmericanoR$ 10,43OTMR$ 0,010 %R$ 0,00R$ 0,0155 %2.01 %0.03430-0.002320.00125
ITSA4ITSAE145CompraR$ 14,4421/05/2021Americano-OTM---------