Optionistics

ITUB Stock Prices

Data as of

Last
7.40
Change
-0.27
Open
7.58
Previous
7.67
High
7.60
Low
7.32
Bid
-
Ask
-
Volume
35,306,514
Trades
-
Dividend
0.00
Yield
0.44%
Ex-Div
Nov 1, 2017
Impl Vol
0.417
Hist Vol
0.419
Opt Volume
4,211
Open Int
98,323

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20267.587.607.327.40-0.2735,306,5144,2110.4170.419
Oct 27, 20267.908.017.667.67-0.0338,837,8632,8760.4310.417
Oct 26, 20267.477.797.237.70-1.97136,991,47322,7110.4760.417
Oct 23, 20269.489.709.399.67+0.1831,527,0155,8500.6230.347
Oct 22, 20269.659.699.479.49-0.2136,990,4591,9730.6360.347
Oct 21, 20269.719.769.629.70+0.0041,766,4612,3600.6990.346
Oct 20, 20269.619.829.559.70+0.2732,853,4672,2120.6000.346
Oct 19, 20269.559.619.389.43-0.0135,031,6375,7690.6240.346
Oct 16, 20269.589.599.399.44-0.0626,770,0913,0780.6070.346
Oct 15, 20269.479.739.399.50-0.1840,143,8092,8270.4400.346
Oct 14, 20269.679.779.499.68-0.2132,195,6743,1550.4690.346
Oct 13, 20269.849.959.839.89-0.1741,894,22310,4080.3970.345
Oct 12, 202610.1410.159.9810.06-0.1024,820,9647790.4080.345
Oct 9, 20269.9710.189.8710.16+0.3345,482,7575,6480.3840.346
Oct 8, 20269.659.949.569.83+0.0944,010,7441,8200.3890.345
Oct 7, 202610.1110.169.709.74-0.4141,682,6041,1720.4420.344
Oct 6, 202610.1110.209.9710.15+0.2351,990,9382,2220.4760.343
Oct 5, 20269.8310.199.819.92+1.33113,255,5118,5560.5510.342
Oct 2, 20268.488.598.198.59+0.0044,853,3111,9610.5440.310
Oct 1, 20268.518.588.278.45-0.0850,918,9952,4330.5000.309
Sep 30, 20268.308.628.268.53+0.4454,064,2334,4730.5040.310
Sep 29, 20267.988.097.928.09+0.1016,621,3441,1080.4630.305
Sep 28, 20268.008.087.957.99-0.1221,535,2025,4940.4210.305
Sep 25, 20268.048.158.018.11+0.0315,929,0147520.4440.305
Sep 24, 20268.158.218.048.08-0.1015,327,4336,7330.4350.305
Sep 23, 20268.448.508.178.18-0.2517,557,4228300.4690.305
Sep 22, 20268.318.498.288.43-0.0220,324,2595200.4230.305
Sep 21, 20268.368.468.338.45+0.2516,833,5371,0460.4540.305
Sep 18, 20268.218.258.108.20-0.0919,470,6361,6420.4240.304
Sep 17, 20268.318.368.108.29+0.0022,442,6076370.4160.304
Sep 16, 20268.238.298.118.29+0.0328,559,5194860.4250.304
Sep 15, 20268.198.308.178.26+0.0318,294,77410,3500.3960.304
Sep 14, 20268.058.278.048.23-0.1025,465,2681,7890.4410.305
Sep 11, 20268.348.378.248.33+0.0324,882,2331480.3240.305
Sep 10, 20268.038.398.018.30+0.2234,689,9771,2610.4900.305
Sep 9, 20268.198.238.058.08-0.2335,699,8291,7650.3110.304
Sep 8, 20268.348.458.278.31+0.0024,783,1978,3270.4110.303
Sep 4, 20268.058.288.058.15-0.0715,169,9104730.3050.303
Sep 3, 20268.258.318.108.22+0.1419,402,4211,5680.3820.303
Sep 2, 20267.838.137.798.08+0.4024,436,4462,4160.4040.303
Sep 1, 20267.607.837.607.68+0.0715,569,8131,0250.3640.298
Aug 31, 20267.667.697.557.61+0.1114,608,069660.3910.299
Aug 28, 20267.557.557.397.50-0.0314,804,6782000.3420.298
Aug 27, 20267.607.637.487.53-0.0822,477,4533250.4330.299
Aug 26, 20267.727.777.607.61-0.0526,138,6505480.3510.300
Aug 25, 20267.547.687.447.66+0.1412,816,7093820.3610.300
Aug 24, 20267.377.597.377.52+0.0414,525,9081080.3570.299
Aug 21, 20267.277.527.277.48+0.3123,793,7501560.3270.301
Aug 20, 20267.327.367.167.17-0.2028,874,2436390.3210.298
Aug 19, 20267.517.537.367.37+0.1017,915,746110.3190.297
Aug 18, 20267.347.447.277.27-0.0919,677,3793290.3260.301
Aug 17, 20267.427.457.327.36-0.0414,305,9435270.6810.300
Aug 14, 20267.327.477.247.40+0.0630,932,7705250.3140.300
Aug 13, 20267.397.497.337.34-0.0624,079,2498,7150.3050.300
Aug 12, 20267.477.527.387.40-0.1032,410,5369820.3440.300
Aug 11, 20267.887.907.487.50-0.3832,773,6006940.2540.302
Aug 10, 20267.957.987.867.88-0.0614,851,101590.3240.298
Aug 7, 20268.208.207.937.94-0.2427,111,5559680.3110.298
Aug 6, 20268.318.378.178.18-0.0317,816,5653090.3410.297
Aug 5, 20268.408.498.208.21+0.0226,568,8481,5510.3210.298
Aug 4, 20268.498.528.188.19-0.3016,826,8631,8010.3680.299
Aug 3, 20268.468.528.428.49+0.0313,176,8456020.3090.297
Jul 31, 20268.508.578.438.46+0.0210,874,525360.3760.297
Jul 30, 20268.208.468.208.44+0.2912,742,2722470.3080.297
Jul 29, 20268.268.298.158.15-0.1621,092,3361,8700.3210.295
Jul 28, 20268.448.488.318.31-0.0610,494,683430.3500.294

Dividend History

Ex-DatePay DateAmountAnnualYield
Nov 1, 2017Dec 11, 20170.000.060.44%
Oct 2, 2017Nov 13, 20170.000.060.43%
Sep 1, 2017Oct 12, 20170.000.060.44%
Aug 15, 2017Sep 5, 20170.111.300.46%
Jul 3, 2017Aug 11, 20170.000.050.50%
Jun 1, 2017Jul 13, 20170.000.060.53%
May 2, 2017Jun 12, 20170.000.060.47%
Nov 1, 2016Dec 12, 20160.000.061.41%
Oct 3, 2016-0.000.021.41%
Sep 1, 2016Oct 11, 20160.000.061.41%
Aug 15, 2016Sep 6, 20160.120.491.41%
Aug 1, 2016Sep 12, 20160.000.051.41%

Split History

Split DateFactorAnnounced
No splits on record.