ITSAM158 - PUT de ITSA4 - Strike R$ 14,78 - Vencimento 16/01/2026

* Gráfico construído com cotações mínima, máxima, primeira e última da opção, e horário aproximado em que ocorreram

	ITSAM158 - Cotação não ajustada							ITSAM158 - Volatilidade implícita					ITSA4 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
16/01/2026	2,72	2,73	2,72	2,72	2,73	4	2.733,61						11,97	12,21	12,04	12,03	12,21
22/12/2025	3,21	3,21	3,21	3,21	3,21	2	64.585,20	49,12	49,12	49,13	49,12	49,12	11,38	11,50	11,44	11,46	11,51
18/12/2025	3,35	3,35	3,35	3,35	3,35	2	3.350,00	37,50	37,50	37,50	37,50	37,50	11,52	11,52	11,58	11,60	11,63
Min	2,72	2,73	2,72	2,72	2,73	2	2.733,61	37,50	37,50	37,50	37,50	37,50	11,38	11,50	11,44	11,46	11,51
Max	3,35	3,35	3,35	3,35	3,35	4	64.585,20	49,12	49,12	49,13	49,12	49,12	11,97	12,21	12,04	12,03	12,21

Vencimento

Strike	CALL	PUT
4,93	ITSAA584	ITSAM584
5,13	ITSAA604	ITSAM604
5,32	ITSAA624	ITSAM624
5,52	ITSAA644	ITSAM644
5,72	ITSAA664	ITSAM664
5,91	ITSAA684	ITSAM684
6,01	ITSAA694	ITSAM694
6,11	ITSAA704	ITSAM704
6,21	ITSAA714	ITSAM714
6,30	ITSAA724	ITSAM724
6,40	ITSAA734	ITSAM734
6,50	ITSAA744	ITSAM744
6,60	ITSAA754	ITSAM754
6,70	ITSAA764	ITSAM764
6,79	ITSAA774	ITSAM774
6,89	ITSAA784	ITSAM784
6,99	ITSAA794	ITSAM794
7,09	ITSAA804	ITSAM804
7,19	ITSAA905	ITSAM905
7,28	ITSAA824	ITSAM824
7,38	ITSAA834	ITSAM834
7,48	ITSAA844	ITSAM844
7,58	ITSAA854	ITSAM854
7,68	ITSAA864	ITSAM864
7,77	ITSAA874	ITSAM874
7,87	ITSAA884	ITSAM884
7,97	ITSAA894	ITSAM894
8,07	ITSAA904	ITSAM904
8,17	ITSAA914	ITSAM914
8,26	ITSAA924	ITSAM924
8,36	ITSAA934	ITSAM934
8,46	ITSAA944	ITSAM944
8,56	ITSAA954	ITSAM954
8,66	ITSAA964	ITSAM964
8,75	ITSAA974	ITSAM974
8,85	ITSAA984	ITSAM984
8,95	ITSAA994	ITSAM994
9,05	ITSAA100	ITSAM100
9,25	ITSAA943	ITSAM943
9,39	ITSAA103	ITSAM103
9,64	ITSAA11	ITSAM11
9,88	ITSAA110	ITSAM110
10,13	ITSAA113	ITSAM113
10,37	ITSAA114	ITSAM114
10,62	ITSAA1	ITSAM1
10,86	ITSAA119	ITSAM119
11,11	ITSAA118	ITSAM118
11,35	ITSAA124	ITSAM124
11,60	ITSAA126	ITSAM126
11,84	ITSAA128	ITSAM128
12,09	ITSAA131	ITSAM131
12,33	ITSAA133	ITSAM133
12,58	ITSAA94	ITSAM94
12,82	ITSAA138	ITSAM138
13,07	ITSAA141	ITSAM141
13,31	ITSAA143	ITSAM143
13,56	ITSAA149	ITSAM149
13,80	ITSAA148	ITSAM148
14,05	ITSAA151	ITSAM151
14,29	ITSAA153	ITSAM153
14,54	ITSAA159	ITSAM159
14,78	ITSAA158	ITSAM158
15,03	ITSAA161	ITSAM161
15,27	ITSAA163	ITSAM163
15,52	ITSAA166	ITSAM166
15,76	ITSAA168	ITSAM168
16,01	ITSAA171	ITSAM171
16,25	ITSAA173	ITSAM173
16,50	ITSAA176	ITSAM176
16,75	ITSAA178	ITSAM178
16,99	ITSAA181	ITSAM181
17,24	ITSAA183	ITSAM183
17,48	ITSAA186	ITSAM186
17,73	ITSAA188	ITSAM188
17,97	ITSAA191	ITSAM191
18,22	ITSAA193	ITSAM193
18,46	ITSAA196	ITSAM196
18,71	ITSAA198	ITSAM198
18,95	ITSAA201	ITSAM201
19,20	ITSAA203	ITSAM203
19,44	ITSAA206	ITSAM206
19,69	ITSAA208	ITSAM208
19,93	ITSAA211	ITSAM211
20,18	ITSAA213	ITSAM213
20,42	ITSAA216	ITSAM216
20,67	ITSAA218	ITSAM218
20,91	ITSAA221	ITSAM221
21,40	ITSAA226	ITSAM226
21,89	ITSAA231	ITSAM231
22,38	ITSAA236	ITSAM236
22,87	ITSAA241	ITSAM241