Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 9,55
-0,06 (-0,62 %)
21/01/2022 17:00
2022 2023 2024
Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro
Série B
Série N
18/02/2022
Vencimento
19 dias
Até o Vencimento
26 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série C
Série O
18/03/2022
Vencimento
37 dias
Até o Vencimento
54 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série D
Série P
14/04/2022
Vencimento
56 dias
Até o Vencimento
81 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série E
Série Q
20/05/2022
Vencimento
80 dias
Até o Vencimento
117 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série F
Série R
17/06/2022
Vencimento
99 dias
Até o Vencimento
145 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série G
Série S
15/07/2022
Vencimento
119 dias
Até o Vencimento
173 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série H
Série T
19/08/2022
Vencimento
144 dias
Até o Vencimento
208 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série I
Série U
16/09/2022
Vencimento
163 dias
Até o Vencimento
236 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série J
Série V
21/10/2022
Vencimento
187 dias
Até o Vencimento
271 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série K
Série W
18/11/2022
Vencimento
205 dias
Até o Vencimento
299 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série L
Série X
16/12/2022
Vencimento
225 dias
Até o Vencimento
327 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série A
Série M
20/01/2023
Vencimento
249 dias
Até o Vencimento
362 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série B
Série N
17/02/2023
Vencimento
269 dias
Até o Vencimento
390 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série C
Série O
17/03/2023
Vencimento
289 dias
Até o Vencimento
418 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série D
Série P
20/04/2023
Vencimento
313 dias
Até o Vencimento
452 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série E
Série Q
19/05/2023
Vencimento
334 dias
Até o Vencimento
481 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série F
Série R
16/06/2023
Vencimento
354 dias
Até o Vencimento
509 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série G
Série S
21/07/2023
Vencimento
379 dias
Até o Vencimento
544 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série H
Série T
18/08/2023
Vencimento
399 dias
Até o Vencimento
572 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série I
Série U
15/09/2023
Vencimento
419 dias
Até o Vencimento
600 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série J
Série V
20/10/2023
Vencimento
444 dias
Até o Vencimento
635 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série K
Série W
17/11/2023
Vencimento
464 dias
Até o Vencimento
663 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série L
Série X
15/12/2023
Vencimento
484 dias
Até o Vencimento
691 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175
Série A
Série M
19/01/2024
Vencimento
509 dias
Até o Vencimento
726 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAB845CompraR$ 7,9018/02/2022Americano-ITM---------
ITSA4ITSAB865CompraR$ 8,0918/02/2022AmericanoR$ 9,55ITMR$ 1,1012 %R$ 1,46-R$ 0,360 %100.00 %0.00000-0.002990.00000
ITSA4ITSAB885CompraR$ 8,2818/02/2022AmericanoR$ 9,55ITMR$ 1,4215 %R$ 1,27R$ 0,1544 %88.21 %0.15287-0.008160.00575
ITSA4ITSAB920CompraR$ 8,4718/02/2022AmericanoR$ 9,55ITMR$ 1,2413 %R$ 1,08R$ 0,1645 %85.48 %0.18610-0.009580.00619
ITSA4ITSAB925CompraR$ 8,6618/02/2022AmericanoR$ 9,55ITMR$ 1,0911 %R$ 0,89R$ 0,2044 %81.35 %0.21988-0.010280.00745
ITSA4ITSAB945CompraR$ 8,8518/02/2022AmericanoR$ 9,55ITMR$ 0,829 %R$ 0,70R$ 0,1228 %86.33 %0.28962-0.006910.00594
ITSA4ITSAB965CompraR$ 9,0418/02/2022AmericanoR$ 9,55ITMR$ 0,677 %R$ 0,51R$ 0,1628 %79.32 %0.37295-0.008040.00775
ITSA4ITSAB926CompraR$ 9,1418/02/2022EuropeuR$ 9,55ITMR$ 0,586 %R$ 0,41R$ 0,1726 %76.51 %0.42944-0.008000.00833
ITSA4ITSAB985CompraR$ 9,2318/02/2022AmericanoR$ 9,55ITMR$ 0,515 %R$ 0,32R$ 0,1926 %72.73 %0.47583-0.008200.00901
ITSA4ITSAB960CompraR$ 9,5118/02/2022AmericanoR$ 9,55ATMR$ 0,323 %R$ 0,04R$ 0,2824 %58.07 %0.59391-0.008380.01060
ITSA4ITSAB100CompraR$ 9,7118/02/2022AmericanoR$ 9,55ATMR$ 0,222 %R$ 0,00R$ 0,2224 %46.03 %0.60811-0.008040.01077
ITSA4ITSAB105CompraR$ 10,1918/02/2022AmericanoR$ 9,55OTMR$ 0,081 %R$ 0,00R$ 0,0825 %21.65 %0.43832-0.005650.00796
ITSA4ITSAB115CompraR$ 10,6618/02/2022AmericanoR$ 9,55OTMR$ 0,030 %R$ 0,00R$ 0,0326 %9.24 %0.23072-0.003290.00449
ITSA4ITSAB119CompraR$ 11,1418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0128 %3.45 %0.10142-0.001560.00207
ITSA4ITSAB120CompraR$ 11,6118/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0126 %2.96 %0.07463-0.000990.00238
ITSA4ITSAB125CompraR$ 12,0918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0138 %2.54 %0.05473-0.001540.00168
ITSA4ITSAB130CompraR$ 12,5718/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.27 %0.04390-0.001460.00160
ITSA4ITSAB135CompraR$ 13,0418/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.09 %0.03689-0.001210.00167
ITSA4ITSAB140CompraR$ 13,5218/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0153 %1.91 %0.03093-0.001660.00133
ITSA4ITSAB145CompraR$ 13,9918/02/2022AmericanoR$ 9,55OTMR$ 0,010 %R$ 0,00R$ 0,0141 %1.81 %0.02775-0.000910.00175