ITUBB506 - CALL de ITUB4 - Strike R$ 47,01 - Vencimento 20/02/2026

Grade de opções de ITUB4
Simular estratégia com ITUBB506
Gráficos 2d e 3d de ITUBB506 na calculadora Black & Scholes

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

Exibindo os últimos 5 dias de negociação de ITUBB506. Para consultar os dados de outra opção utilize o menu.

ITUBB506 - Cotação não ajustadaITUBB506 - Volatilidade implícitaITUB4 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
15/01/20260,02000,02000,02000,02000,020024,0022,8722,8722,8822,8722,8739,660039,800039,970039,940040,2200
13/01/20260,02000,02000,02000,02000,02003236,0023,5923,5924,0824,1224,1239,170039,470039,310039,170039,5700
07/01/20260,03000,03000,03000,03000,030026,0022,8423,6223,2322,8423,6239,190039,900039,410039,320039,9800
29/12/20250,05000,05000,05000,05000,05001165,0024,0924,0924,0924,0924,0938,860039,180039,020038,980039,2700
23/12/20250,06000,06000,06000,06000,060013.000,0024,4724,4724,4724,4724,4739,740039,800040,140040,260040,3500

Para dados em tempo real ou para ver todo o histórico de negociação é necessário ser assinante. Conheça nossos planos.

Vencimento

StrikeCALLPUT
17,40ITUBB179ITUBN179
17,88ITUBB206ITUBN206
18,37ITUBB212ITUBN212
18,61ITUBB214ITUBN214
18,85ITUBB217ITUBN217
19,10ITUBB219ITUBN219
19,34ITUBB225ITUBN225
19,58ITUBB224ITUBN224
19,82ITUBB227ITUBN227
20,07ITUBB229ITUBN229
20,31ITUBB232ITUBN232
20,55ITUBB234ITUBN234
20,80ITUBB236ITUBN236
21,04ITUBB239ITUBN239
21,28ITUBB241ITUBN241
21,52ITUBB243ITUBN243
21,77ITUBB246ITUBN246
22,01ITUBB226ITUBN226
22,25ITUBB251ITUBN251
22,49ITUBB253ITUBN253
22,74ITUBB256ITUBN256
22,98ITUBB258ITUBN258
23,22ITUBB261ITUBN261
23,47ITUBB263ITUBN263
23,71ITUBB266ITUBN266
23,95ITUBB268ITUBN268
24,19ITUBB271ITUBN271
24,44ITUBB273ITUBN273
24,68ITUBB276ITUBN276
24,92ITUBB278ITUBN278
25,16ITUBB281ITUBN281
25,41ITUBB283ITUBN283
25,65ITUBB286ITUBN286
25,89ITUBB288ITUBN288
26,14ITUBB291ITUBN291
26,38ITUBB293ITUBN293
26,62ITUBB296ITUBN296
26,86ITUBB298ITUBN298
27,11ITUBB301ITUBN301
27,35ITUBB303ITUBN303
27,59ITUBB310ITUBN310
27,83ITUBB308ITUBN308
28,08ITUBB311ITUBN311
28,32ITUBB313ITUBN313
28,56ITUBB375ITUBN375
28,81ITUBB319ITUBN319
29,05ITUBB322ITUBN322
29,29ITUBB323ITUBN323
29,53ITUBB326ITUBN326
29,78ITUBB328ITUBN328
30,02ITUBB331ITUBN331
30,26ITUBB333ITUBN333
30,50ITUBB336ITUBN336
30,75ITUBB338ITUBN338
30,99ITUBB341ITUBN341
31,23ITUBB343ITUBN343
31,48ITUBB350ITUBN350
31,72ITUBB348ITUBN348
31,96ITUBB351ITUBN351
32,20ITUBB353ITUBN353
32,45ITUBB356ITUBN356
32,69ITUBB358ITUBN358
32,93ITUBB362ITUBN362
33,17ITUBB371ITUBN371
33,42ITUBB366ITUBN366
33,66ITUBB368ITUBN368
33,90ITUBB370ITUBN370
34,15ITUBB372ITUBN372
34,39ITUBB376ITUBN376
34,63ITUBB378ITUBN378
34,87ITUBB381ITUBN381
35,12ITUBB384ITUBN384
35,36ITUBB386ITUBN386
35,60ITUBB388ITUBN388
35,84ITUBB391ITUBN391
36,09ITUBB394ITUBN394
36,33ITUBB396ITUBN396
36,57ITUBB399ITUBN399
36,81ITUBB402ITUBN402
37,06ITUBB404ITUBN404
37,30ITUBB406ITUBN406
37,54ITUBB409ITUBN409
37,79ITUBB411ITUBN411
38,03ITUBB413ITUBN413
38,27ITUBB416ITUBN416
38,51ITUBB418ITUBN418
38,76ITUBB421ITUBN421
39,00ITUBB423ITUBN423
39,24ITUBB426ITUBN426
39,48ITUBB428ITUBN428
39,73ITUBB431ITUBN431
39,97ITUBB433ITUBN433
40,21ITUBB436ITUBN436
40,46ITUBB438ITUBN438
40,70ITUBB445ITUBN445
40,94ITUBB443ITUBN443
41,18ITUBB446ITUBN446
41,43ITUBB448ITUBN448
41,67ITUBB451ITUBN451
41,91ITUBB453ITUBN453
42,15ITUBB456ITUBN456
42,40ITUBB458ITUBN458
42,64ITUBB461ITUBN461
42,88ITUBB463ITUBN463
43,13ITUBB466ITUBN466
43,37ITUBB468ITUBN468
43,61ITUBB471ITUBN471
43,85ITUBB473ITUBN473
44,10ITUBB476ITUBN476
44,34ITUBB478ITUBN478
44,58ITUBB481ITUBN481
44,82ITUBB483ITUBN483
45,07ITUBB486ITUBN486
45,31ITUBB488ITUBN488
45,55ITUBB491ITUBN491
45,80ITUBB493ITUBN493
46,04ITUBB496ITUBN496
46,28ITUBB498ITUBN498
46,52ITUBB501ITUBN501
46,77ITUBB48ITUBN48
47,01ITUBB506ITUBN506
47,25ITUBB485ITUBN485
47,49ITUBB511ITUBN511
47,74ITUBB49ITUBN49
47,98ITUBB516ITUBN516
48,47ITUBB521ITUBN521
48,95ITUBB526ITUBN526
49,44ITUBB531ITUBN531
50,41ITUBB541ITUBN541
51,38ITUBB551ITUBN551
51,86ITUBB556ITUBN556
52,35ITUBB561ITUBN561
52,83ITUBB566ITUBN566
53,32ITUBB571ITUBN571
53,81ITUBB576ITUBN576
54,29ITUBB581ITUBN581
55,26ITUBB591ITUBN591
56,23ITUBB579ITUBN579
57,20ITUBB589ITUBN589
58,17ITUBB599ITUBN599
58,66ITUBB604ITUBN604
59,63ITUBB636ITUBN636
143,61ITUBB150ITUBN150
144,58ITUBB151ITUBN151
145,55ITUBB152ITUBN152
146,52ITUBB153ITUBN153
147,49ITUBB154ITUBN154
148,47ITUBB155ITUBN155
149,44ITUBB156ITUBN156
150,41ITUBB157ITUBN157
151,38ITUBB158ITUBN158
152,35ITUBB159ITUBN159
153,32ITUBB160ITUBN160
154,29ITUBB161ITUBN161
155,26ITUBB162ITUBN162
156,23ITUBB163ITUBN163
157,20ITUBB164ITUBN164
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade