Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 10,42
-0,10 (-0,95 %)
24/02/2021 18:00
2021 2022 2023
Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Dezembro Janeiro Fevereiro
Série C
Série O
15/03/2021
Vencimento
18 dias
Até o Vencimento
12 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série D
Série P
19/04/2021
Vencimento
53 dias
Até o Vencimento
36 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série E
Série Q
21/05/2021
Vencimento
85 dias
Até o Vencimento
59 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série F
Série R
18/06/2021
Vencimento
113 dias
Até o Vencimento
78 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série G
Série S
16/07/2021
Vencimento
141 dias
Até o Vencimento
97 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série H
Série T
20/08/2021
Vencimento
176 dias
Até o Vencimento
122 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série I
Série U
17/09/2021
Vencimento
204 dias
Até o Vencimento
141 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série J
Série V
15/10/2021
Vencimento
232 dias
Até o Vencimento
160 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série K
Série W
19/11/2021
Vencimento
267 dias
Até o Vencimento
183 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série L
Série X
17/12/2021
Vencimento
295 dias
Até o Vencimento
203 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série A
Série M
21/01/2022
Vencimento
330 dias
Até o Vencimento
225 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série B
Série N
18/02/2022
Vencimento
358 dias
Até o Vencimento
244 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série C
Série O
18/03/2022
Vencimento
386 dias
Até o Vencimento
262 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série D
Série P
14/04/2022
Vencimento
413 dias
Até o Vencimento
281 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série E
Série Q
20/05/2022
Vencimento
449 dias
Até o Vencimento
305 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série F
Série R
17/06/2022
Vencimento
477 dias
Até o Vencimento
324 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série G
Série S
15/07/2022
Vencimento
505 dias
Até o Vencimento
344 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série H
Série T
19/08/2022
Vencimento
540 dias
Até o Vencimento
369 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série I
Série U
16/09/2022
Vencimento
568 dias
Até o Vencimento
388 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série J
Série V
21/10/2022
Vencimento
603 dias
Até o Vencimento
412 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série L
Série X
16/12/2022
Vencimento
659 dias
Até o Vencimento
450 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série A
Série M
20/01/2023
Vencimento
694 dias
Até o Vencimento
474 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------
Série B
Série N
17/02/2023
Vencimento
722 dias
Até o Vencimento
494 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITSA4ITSAD883CompraR$ 8,8119/04/2021Americano-ITM---------
ITSA4ITSAD914CompraR$ 9,0119/04/2021AmericanoR$ 10,42ITMR$ 2,8527 %R$ 1,41R$ 1,4497 %70.90 %0.06165-0.013080.01964
ITSA4ITSAD93CompraR$ 9,1119/04/2021EuropeuR$ 10,42ITMR$ 1,7517 %R$ 1,31R$ 0,4457 %75.65 %0.12544-0.009390.01378
ITSA4ITSAD934CompraR$ 9,2119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 1,21-R$ 0,36-----
ITSA4ITSAD931CompraR$ 9,3119/04/2021Europeu-ITM---------
ITSA4ITSAD943CompraR$ 9,4119/04/2021AmericanoR$ 10,42ITMR$ 0,909 %R$ 1,01-R$ 0,11-----
ITSA4ITSAD963CompraR$ 9,6119/04/2021AmericanoR$ 10,42ITMR$ 1,1211 %R$ 0,81R$ 0,3139 %73.39 %0.20550-0.007430.01342
ITSA4ITSAD983CompraR$ 9,8119/04/2021AmericanoR$ 10,42ITMR$ 0,878 %R$ 0,61R$ 0,2631 %72.11 %0.26779-0.006230.01355
ITSA4ITSAD993CompraR$ 9,9119/04/2021AmericanoR$ 10,42ITMR$ 0,858 %R$ 0,51R$ 0,3434 %67.96 %0.25836-0.007200.01443
ITSA4ITSAD102CompraR$ 10,1619/04/2021AmericanoR$ 10,42ITMR$ 0,707 %R$ 0,26R$ 0,4434 %61.01 %0.27799-0.007610.01547
ITSA4ITSAD107CompraR$ 10,5619/04/2021EuropeuR$ 10,42ATMR$ 0,434 %R$ 0,00R$ 0,4330 %48.73 %0.33134-0.006860.01608
ITSA4ITSAD108CompraR$ 10,8119/04/2021AmericanoR$ 10,42OTMR$ 0,363 %R$ 0,00R$ 0,3632 %41.56 %0.30447-0.007070.01573
ITSA4ITSAD111CompraR$ 11,1619/04/2021AmericanoR$ 10,42OTMR$ 0,252 %R$ 0,00R$ 0,2532 %31.93 %0.27771-0.006460.01441
ITSA4ITSAD116CompraR$ 11,6619/04/2021AmericanoR$ 10,42OTMR$ 0,131 %R$ 0,00R$ 0,1331 %19.74 %0.22189-0.004850.01120
ITSA4ITSAD121CompraR$ 12,1619/04/2021AmericanoR$ 10,42OTMR$ 0,071 %R$ 0,00R$ 0,0731 %11.84 %0.15620-0.003490.00799
ITSA4ITSAD126CompraR$ 12,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0331 %5.92 %0.09565-0.002010.00476
ITSA4ITSAD131CompraR$ 13,1619/04/2021AmericanoR$ 10,42OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.94 %0.06455-0.001550.00343
ITSA4ITSAD136CompraR$ 13,6619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.78 %0.06221-0.002080.00412
ITSA4ITSAD141CompraR$ 14,1619/04/2021AmericanoR$ 10,42OTMR$ 0,030 %R$ 0,00R$ 0,0343 %4.41 %0.05274-0.002150.00386
ITSA4ITSAD146CompraR$ 14,6619/04/2021Americano-OTM---------