Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 9,65

    0,07 arrow +0,731%

    • R$ 9,74

      Máxima

    • R$ 9,56

      Mínima

    • 50.241.400,00

      Volume

    • 19/03/25, 17:58:38

      Último Negócio

    • R$ 9,60

      Abertura

    • R$ 485,65

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 19,00%

      Desvio Padrão (1a)

    • 19,88%

      IV (1a)

    • 20,25%

      EWMA (1a)

    • 1,10

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ITSAD306R$ 7,30R$ 7,300.99
6,1050002,400000
000ITSAP306
ITSAD406R$ 5,48R$ 6,291
00003,400000
-0.010,01R$ 0,01ITSAP406
ITSAD3490R$ 6,241
00003,450000
000ITSAP349
ITSAD3590R$ 6,141
00003,550000
000ITSAP359
ITSAD3690R$ 6,041
00003,650000
000ITSAP369
ITSAD3790R$ 5,941
00003,750000
000ITSAP379
ITSAD3890R$ 5,841
00003,850000
000ITSAP389
ITSAD3990R$ 5,741
00003,950000
000ITSAP399
ITSAD4090R$ 5,641
00004,050000
000ITSAP409
ITSAD4190R$ 5,541
00004,150000
000ITSAP419
ITSAD4290R$ 5,451
00004,250000
000ITSAP429
ITSAD4390R$ 5,351
00004,350000
000ITSAP439
ITSAD5060R$ 5,301
00004,400000
000ITSAP506
ITSAD4490R$ 5,251
00004,450000
000ITSAP449
ITSAD4590R$ 5,151
00004,550000
000ITSAP459
ITSAD4690R$ 5,051
00004,650000
000ITSAP469
ITSAD4790R$ 4,951
00004,750000
000ITSAP479
ITSAD5460R$ 4,901
00004,800000
000ITSAP546
ITSAD4890R$ 4,851
00004,850000
000ITSAP489
ITSAD4990R$ 4,751
00004,950000
000ITSAP499
ITSAD5660R$ 4,701
00005,000000
000ITSAP566
ITSAD5860R$ 4,511
00005,200000
000ITSAP586
ITSAD6060R$ 4,311
00005,400000
000ITSAP606
ITSAD768R$ 3,95R$ 4,111
00005,600,5000,250
-0.010,01R$ 0,01ITSAP768
ITSAD6370R$ 4,001
00005,710000
000ITSAP637
ITSAD6570R$ 3,801
00005,910000
000ITSAP657
ITSAD6770R$ 3,611
00006,110000
000ITSAP677
ITSAD697R$ 3,40R$ 3,411
00006,310000
000ITSAP697
ITSAD90R$ 3,27R$ 3,270.95
3,810006,510,0100,010
-0.010,01R$ 0,01ITSAP90
ITSAD7370R$ 3,011
00006,710000
000ITSAP737
ITSAD757R$ 2,82R$ 2,820.99
23,1440006,910000
000ITSAP757
ITSAD777R$ 1,82R$ 2,621
00007,110000
000ITSAP777
ITSAD797R$ 2,30R$ 2,421
00007,310000
000ITSAP797
ITSAD817R$ 1,37R$ 2,221
00007,510000
-0.020,01R$ 0,01ITSAP817
ITSAD837R$ 1,94R$ 2,021
00007,710000
-0.020,01R$ 0,01ITSAP837
ITSAD847R$ 1,94R$ 1,940.97
4,8650,460,9207,810,0200,010
-0.020,01R$ 0,01ITSAP847
ITSAD857R$ 1,79R$ 1,831
51,6950007,910,0200,010
-0.020,01R$ 0,01ITSAP857
ITSAD877R$ 1,64R$ 1,640.97
6,4940,551,1008,110,030,010,020
-0.030,01R$ 0,01ITSAP877
ITSAD887R$ 1,57R$ 1,570.93
6,0810008,210,0200,010
-0.030,01R$ 0,01ITSAP887
ITSAD897R$ 1,26R$ 1,431
00008,310,030,010,02-50,00
-0.030,01R$ 0,01ITSAP897
ITSAD922R$ 1,15R$ 1,231
00,170,3408,510,040,010,030
-0.050,02R$ 0,02ITSAP922
ITSAD927R$ 1,15R$ 1,150.95
6,4810,070,1308,610,040,010,030
-0.060,02R$ 0,02ITSAP927
ITSAD937R$ 1,06R$ 1,060.93
7,0710008,710,050,020,04-33,333
-0.060,02R$ 0,02ITSAP937
ITSAD947R$ 0,97R$ 0,970.91
12,7910,400,8008,810,060,020,040
-0.090,03R$ 0,03ITSAP947
ITSAD957R$ 0,90R$ 0,900.86
12,500,620,330,908,910,040,020,030
-0.090,03R$ 0,03ITSAP957
ITSAD967R$ 0,78R$ 0,780.88
9,8590,500,200,809,010,370,030,200
-0.120,04R$ 0,04ITSAP967
ITSAD977R$ 0,69R$ 0,690.85
15,000,600,400,799,110,100,020,060
-0.150,05R$ 0,05ITSAP977
ITSAD105R$ 0,43R$ 0,480.99
-8,5110,500,400,609,270,100,040,07-25,00
-0.190,06R$ 0,06ITSAP105
ITSAD101R$ 0,41R$ 0,410.7
24,2420,120,2309,460,120,050,090
-0.290,11R$ 0,11ITSAP101
ITSAD960R$ 0,33R$ 0,330.65
13,7930,290,200,389,560,1500,08-18,75
-0.350,13R$ 0,13ITSAP960
ITSAD103R$ 0,25R$ 0,250.54
25,000,200,100,309,710,5800,29-16,667
-0.460,20R$ 0,20ITSAP103
ITSAD985R$ 0,20R$ 0,200.47
25,000,160,050,269,8100,230,12-10,714
-0.530,25R$ 0,25ITSAP985
ITSAD106R$ 0,14R$ 0,140.37
27,2730,130,050,209,96000-10,526
-0.630,34R$ 0,34ITSAP106
ITSAD108R$ 0,07R$ 0,070.22
40,000,070,040,0910,21000-5,455
-0.780,52R$ 0,52ITSAP108
ITSAD117R$ 0,04R$ 0,040.14
100,000,050,030,0610,46000-19,101
-0.90,72R$ 0,72ITSAP117
ITSAD113R$ 0,03R$ 0,030.1
50,000,030,020,0310,710000
-0.591,59R$ 1,59ITSAP113
ITSAD118R$ 0,01R$ 0,010.04
00,0200,0311,210000
-11,4390ITSAP118
ITSAD123000
000011,710000
-0.892,00R$ 2,00ITSAP123
ITSAD128000
000012,210000
-0.892,51R$ 2,51ITSAP128
ITSAD133000
000012,710000
-0.912,99R$ 2,99ITSAP133
ITSAD138000
000013,210000
-0.923,48R$ 3,48ITSAP138
ITSAD143R$ 0,04R$ 0,040.05
000013,710000
-0.943,96R$ 3,96ITSAP143
ITSAD148000
00,0100,0214,210000
-14,4070ITSAP148
ITSAD153000
000014,710000
-0.725,56R$ 5,56ITSAP153
ITSAD158000
000015,210000
-15,3960ITSAP158
ITSAD163000
000015,710000
-0.766,45R$ 6,45ITSAP163
ITSAD168000
000016,21000-11,189
-0.926,493R$ 6,35ITSAP168
ITSAD173000
000016,710000
-0.757,49R$ 7,49ITSAP173