Sua Conta
Clique aqui para Entrar
Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
ITUB4
Ativo Associado
R$ 28,06
0,00 (0 %)
30/09/2022 17:00
2022 2023 2024 2025
Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Agosto
Série J
Série V
21/10/2022
Vencimento
19 dias
Até o Vencimento
14 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série K
Série W
18/11/2022
Vencimento
47 dias
Até o Vencimento
32 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série L
Série X
16/12/2022
Vencimento
75 dias
Até o Vencimento
52 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série A
Série M
20/01/2023
Vencimento
110 dias
Até o Vencimento
76 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série B
Série N
17/02/2023
Vencimento
138 dias
Até o Vencimento
96 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série C
Série O
17/03/2023
Vencimento
166 dias
Até o Vencimento
116 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série D
Série P
20/04/2023
Vencimento
200 dias
Até o Vencimento
140 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série E
Série Q
19/05/2023
Vencimento
229 dias
Até o Vencimento
161 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série F
Série R
16/06/2023
Vencimento
257 dias
Até o Vencimento
181 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série G
Série S
21/07/2023
Vencimento
292 dias
Até o Vencimento
206 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série H
Série T
18/08/2023
Vencimento
320 dias
Até o Vencimento
226 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série I
Série U
15/09/2023
Vencimento
348 dias
Até o Vencimento
246 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série J
Série V
20/10/2023
Vencimento
383 dias
Até o Vencimento
271 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série K
Série W
17/11/2023
Vencimento
411 dias
Até o Vencimento
291 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série L
Série X
15/12/2023
Vencimento
439 dias
Até o Vencimento
311 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série A
Série M
19/01/2024
Vencimento
474 dias
Até o Vencimento
336 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série B
Série N
16/02/2024
Vencimento
502 dias
Até o Vencimento
356 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série C
Série O
15/03/2024
Vencimento
530 dias
Até o Vencimento
376 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série D
Série P
19/04/2024
Vencimento
565 dias
Até o Vencimento
401 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série E
Série Q
17/05/2024
Vencimento
593 dias
Até o Vencimento
421 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série F
Série R
21/06/2024
Vencimento
628 dias
Até o Vencimento
446 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série G
Série S
19/07/2024
Vencimento
656 dias
Até o Vencimento
466 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série H
Série T
16/08/2024
Vencimento
684 dias
Até o Vencimento
486 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série I
Série U
20/09/2024
Vencimento
719 dias
Até o Vencimento
511 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812
Série H
Série T
15/08/2025
Vencimento
1048 dias
Até o Vencimento
746 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
ITUB4ITUBJ265CompraR$ 25,7721/10/2022AmericanoR$ 28,06ITMR$ 2,308 %R$ 2,29R$ 0,01-----
ITUB4ITUBJ263CompraR$ 26,0221/10/2022EuropeuR$ 28,06ITMR$ 2,409 %R$ 2,04R$ 0,3631 %87.06 %0.09783-0.027370.01455
ITUB4ITUBJ270CompraR$ 26,2721/10/2022AmericanoR$ 28,06ITMR$ 2,158 %R$ 1,79R$ 0,3629 %86.23 %0.11153-0.026700.01519
ITUB4ITUBJ212CompraR$ 26,5221/10/2022EuropeuR$ 28,06ITMR$ 1,907 %R$ 1,54R$ 0,3626 %85.24 %0.12882-0.025980.01592
ITUB4ITUBJ275CompraR$ 26,7721/10/2022AmericanoR$ 28,06ITMR$ 1,786 %R$ 1,29R$ 0,4930 %78.30 %0.14087-0.031620.02027
ITUB4ITUBJ268CompraR$ 27,0221/10/2022EuropeuR$ 28,06ITMR$ 1,606 %R$ 1,04R$ 0,5630 %74.34 %0.15360-0.033200.02223
ITUB4ITUBJ273CompraR$ 27,2721/10/2022AmericanoR$ 28,06ITMR$ 1,445 %R$ 0,79R$ 0,6531 %69.94 %0.16303-0.034840.02401
ITUB4ITUBJ277CompraR$ 27,5221/10/2022EuropeuR$ 28,06ATMR$ 1,325 %R$ 0,54R$ 0,7833 %65.05 %0.16481-0.037110.02555
ITUB4ITUBJ280CompraR$ 27,7721/10/2022AmericanoR$ 28,06ATMR$ 1,144 %R$ 0,29R$ 0,8531 %61.07 %0.17726-0.036520.02646
ITUB4ITUBJ284CompraR$ 28,0221/10/2022EuropeuR$ 28,06ATMR$ 1,004 %R$ 0,04R$ 0,9631 %56.56 %0.18225-0.036570.02716
ITUB4ITUBJ278CompraR$ 28,2721/10/2022AmericanoR$ 28,06ATMR$ 0,823 %R$ 0,00R$ 0,8229 %51.91 %0.19667-0.034530.02750
ITUB4ITUBJ289CompraR$ 28,5221/10/2022EuropeuR$ 28,06ATMR$ 0,763 %R$ 0,00R$ 0,7631 %47.44 %0.18379-0.035710.02747
ITUB4ITUBJ291CompraR$ 28,7721/10/2022AmericanoR$ 28,06OTMR$ 0,652 %R$ 0,00R$ 0,6531 %42.89 %0.18246-0.034470.02709
ITUB4ITUBJ293CompraR$ 29,0221/10/2022EuropeuR$ 28,06OTMR$ 0,552 %R$ 0,00R$ 0,5531 %38.41 %0.17890-0.032860.02636
ITUB4ITUBJ295CompraR$ 29,2721/10/2022AmericanoR$ 28,06OTMR$ 0,452 %R$ 0,00R$ 0,4530 %33.79 %0.17499-0.030460.02523
ITUB4ITUBJ302CompraR$ 29,5221/10/2022EuropeuR$ 28,06OTMR$ 0,421 %R$ 0,00R$ 0,4232 %30.88 %0.15940-0.030510.02431
ITUB4ITUBJ300CompraR$ 29,7721/10/2022AmericanoR$ 28,06OTMR$ 0,351 %R$ 0,00R$ 0,3532 %27.08 %0.15079-0.028250.02285
ITUB4ITUBJ266CompraR$ 30,0221/10/2022EuropeuR$ 28,06OTMR$ 0,271 %R$ 0,00R$ 0,2731 %22.79 %0.14249-0.024740.02085
ITUB4ITUBJ305CompraR$ 30,2721/10/2022AmericanoR$ 28,06OTMR$ 0,231 %R$ 0,00R$ 0,2331 %19.92 %0.13017-0.022940.01927
ITUB4ITUBJ282CompraR$ 30,5221/10/2022EuropeuR$ 28,06OTMR$ 0,211 %R$ 0,00R$ 0,2132 %18.02 %0.11793-0.022180.01812