ITUBN49 - PUT de ITUB4 - Strike R$ 47,72 - Vencimento 20/02/2026

Grade de opções de ITUB4
Simular estratégia com ITUBN49
Gráficos 2d e 3d de ITUBN49 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 ITUBN49. Para consultar os dados de outra opção utilize o menu.

ITUBN49 - Cotação não ajustadaITUBN49 - Volatilidade implícitaITUB4 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
20/02/20260,010,080,020,010,08141.444,6548,0248,0548,8349,2349,29
19/02/20260,050,300,140,080,308057.902,2027,0340,2334,8727,0341,4747,9348,1048,5148,5549,17
18/02/20260,350,390,470,350,554743.420,8630,7034,4733,4331,9934,8747,5248,0747,8147,9948,42
13/02/20260,710,790,970,751,37119260.627,7834,6237,2737,8034,8640,2546,6048,0747,3347,7748,07
12/02/20260,280,300,390,490,629690.435,0530,0732,7731,6832,5733,5547,8749,0548,4248,2449,10

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

Vencimento

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