ITSA4 - ITAUSA PN: Opções e cotação

INÍCIO /ITSA4

ITSA4 ITAUSA PN

-0,02 -0,183%
- R$ 10,95
  Máxima
- R$ 10,78
  Mínima
- 26.165.100,00
  Volume
- 18/06/25, 17:59:54
  Último Negócio
- R$ 10,87
  Abertura
- R$ 284,90
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

20,00%
Desvio Padrão (1a)
18,16%
IV (1a)

19,15%
EWMA (1a)
1,05
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
ITSAH381	0	R$ 7,17	1	0	0	0	0	3,79	0	0	0	0	0	0	0	ITSAT381
ITSAH481	0	R$ 6,19	1	0	0	0	0	4,79	0	0	0	0	0	0	0	ITSAT481
ITSAH591	0	R$ 5,11	1	0	0	0	0	5,89	0	0	0	0	0	0	0	ITSAT591
ITSAH611	R$ 4,93	R$ 4,93	0.99	0	0	0	0	6,09	0	0	0	0	0	0	0	ITSAT611
ITSAH862	R$ 4,74	R$ 4,74	0.98	0	1,43	2,85	0	6,29	0,02	0	0,01	0	-0.01	0,01	R$ 0,01	ITSAT862
ITSAH651	0	R$ 4,52	1	0	0	0	0	6,49	0	0	0	0	0	0	0	ITSAT651
ITSAH671	0	R$ 4,33	1	0	0	0	0	6,69	0	0	0	0	0	0	0	ITSAT671
ITSAH691	R$ 3,98	R$ 4,13	1	0	0	0	0	6,89	0	0	0	0	-0.02	0,02	R$ 0,02	ITSAT691
ITSAH711	R$ 3,88	R$ 3,93	1	0	0	0	0	7,09	0	0	0	0	-0.01	0,01	R$ 0,01	ITSAT711
ITSAH731	R$ 3,56	R$ 3,74	1	0	0	0	0	7,29	0	0	0	0	-0.01	0,01	R$ 0,01	ITSAT731
ITSAH99	R$ 3,32	R$ 3,47	1	0	0,90	1,80	0	7,56	0,02	0	0,01	0	-0.01	0,01	R$ 0,01	ITSAT99
ITSAH898	R$ 3,26	R$ 3,29	1	0,929	0	0	0	7,75	0,05	0	0,03	0	-0.02	0,02	R$ 0,02	ITSAT898
ITSAH797	R$ 3,00	R$ 3,09	1	0	0	0	0	7,95	0	0	0	0	-0.03	0,02	R$ 0,02	ITSAT797
ITSAH817	R$ 3,15	R$ 3,15	0.87	0	0	0	0	8,15	0	0	0	0	0	0	0	ITSAT817
ITSAH837	0	R$ 2,70	1	0	0	0	0	8,35	0	0	0	0	0	0	0	ITSAT837
ITSAH857	R$ 2,70	R$ 2,70	0.87	0	0	0	0	8,55	0	0	0	0	0	0	0	ITSAT857
ITSAH998	R$ 2,31	R$ 2,36	1	0	1,08	2,15	0	8,70	0,05	0,01	0,03	0	-0.03	0,02	R$ 0,02	ITSAT998
ITSAH892	0	R$ 2,16	1	0	0	0	0	8,90	0,10	0	0,05	0	0	0	0	ITSAT892
ITSAH90	R$ 2,07	R$ 2,07	0.98	2,475	0	0	0	9,00	0	0	0	0	-0.02	0,01	R$ 0,01	ITSAT90
ITSAH912	0	R$ 1,97	1	0	0	0	0	9,10	0,10	0	0,05	0	0	0	0	ITSAT912
ITSAH922	R$ 1,89	R$ 1,89	0.96	0	0	0	0	9,20	0	0	0	0	0	0	0	ITSAT922
ITSAH932	R$ 1,80	R$ 1,80	0.95	0	0,01	0,01	0	9,30	0	0	0	0	0	0	0	ITSAT932
ITSAH942	R$ 1,55	R$ 1,67	1	0	1,50	0	3,00	9,40	0,25	0	0,13	0	-0.07	0,04	R$ 0,04	ITSAT942
ITSAH108	R$ 1,58	R$ 1,58	0.96	0	1,00	0	2,00	9,51	0,25	0	0,13	0	-0.06	0,03	R$ 0,03	ITSAT108
ITSAH963	R$ 1,54	R$ 1,54	0.89	0	0	0	0	9,61	0	0	0	0	-0.08	0,04	R$ 0,04	ITSAT963
ITSAH973	R$ 1,38	R$ 1,38	0.97	2,222	0,08	0,15	0	9,71	0,12	0	0,06	0	-0.07	0,03	R$ 0,03	ITSAT973
ITSAH983	R$ 1,31	R$ 1,31	0.92	-2,239	0	0	0	9,81	0,09	0	0,05	0	-0.08	0,04	R$ 0,04	ITSAT983
ITSAH993	R$ 1,17	R$ 1,17	1	0	0	0	0	9,91	0,10	0,03	0,07	0	-0.1	0,05	R$ 0,05	ITSAT993
ITSAH102	R$ 0,93	R$ 0,93	0.89	0	0,52	0	1,04	10,20	0,35	0,07	0,21	-12,50	-0.14	0,07	R$ 0,07	ITSAT102
ITSAH104	R$ 0,74	R$ 0,74	0.8	1,37	0,36	0,71	0	10,45	0,30	0	0,15	0	-0.23	0,13	R$ 0,13	ITSAT104
ITSAH120	R$ 0,56	R$ 0,56	0.7	0	0,51	0,28	0,73	10,70	0,21	0,15	0,18	-9,524	-0.31	0,19	R$ 0,19	ITSAT120
ITSAH109	R$ 0,43	R$ 0,43	0.59	7,50	0	0	0	10,95	0	0,09	0,05	-12,50	-0.41	0,28	R$ 0,28	ITSAT109
ITSAH111	R$ 0,31	R$ 0,31	0.49	0	0,10	0,20	0	11,16	0	0	0	0	-0.51	0,38	R$ 0,38	ITSAT111
ITSAH128	R$ 0,22	R$ 0,22	0.38	4,762	0,18	0,11	0,25	11,41	1,04	0,18	0,61	-5,455	-0.62	0,52	R$ 0,52	ITSAT128
ITSAH116	R$ 0,15	R$ 0,15	0.29	0	0,16	0,03	0,30	11,66	0	0	0	0	-0.7	0,71	R$ 0,71	ITSAT116
ITSAH119	R$ 0,10	R$ 0,10	0.21	0	0,11	0,07	0,15	11,91	0	0	0	6,593	-0.73	0,97	R$ 0,97	ITSAT119
ITSAH11	R$ 0,07	R$ 0,07	0.15	0	0,06	0,02	0,10	12,16	0	0	0	0	-0.89	1,07	R$ 1,07	ITSAT11
ITSAH124	R$ 0,04	R$ 0,04	0.1	0	0,01	0,01	0	12,41	0	0	0	0	-0.9	1,32	R$ 1,32	ITSAT124
ITSAH126	R$ 0,02	R$ 0,02	0.06	-50,00	0	0	0	12,66	0	0	0	0	-0.99	1,523	R$ 1,52	ITSAT126
ITSAH129	R$ 0,04	R$ 0,04	0.08	0	0	0	0	12,91	0	0	0	0	-0.64	2,44	R$ 2,44	ITSAT129
ITSAH131	0	0	0	0	0,01	0,01	0	13,16	0	0	0	0	-0.63	2,78	R$ 2,78	ITSAT131
ITSAH134	R$ 0,03	R$ 0,03	0.06	0	0	0	0	13,41	0	0	0	0	-1	2,256	0	ITSAT134
ITSAH136	0	0	0	0	0	0	0	13,66	0	0	0	0	-0.68	3,15	R$ 3,15	ITSAT136
ITSAH139	0	0	0	0	0	0	0	13,91	0	0	0	0	-1	2,746	0	ITSAT139
ITSAH141	R$ 0,01	R$ 0,01	0.02	0	0	0	0	14,16	0	0	0	0	-1	2,991	R$ 0,15	ITSAT141
ITSAH144	0	0	0	0	0	0	0	14,41	0	0	0	0	-1	3,236	0	ITSAT144
ITSAH146	R$ 0,03	R$ 0,03	0.05	0	0	0	0	14,66	0	0	0	0	-0.69	4,18	R$ 4,18	ITSAT146
ITSAH149	0	0	0	0	0	0	0	14,91	0	0	0	0	-1	3,726	R$ 3,38	ITSAT149
ITSAH151	0	0	0	0	0	0	0	15,16	0	0,21	0,11	0	-1	3,97	0	ITSAT151
ITSAH154	0	0	0	0	0	0	0	15,41	0	0	0	0	-1	4,215	0	ITSAT154
ITSAH156	0	0	0	0	0	0	0	15,66	0	0	0	0	-0.69	5,26	R$ 5,26	ITSAT156
ITSAH159	0	0	0	0	0	0	0	15,91	0	0	0	0	-1	4,705	0	ITSAT159
ITSAH161	0	0	0	0	0	0	0	16,16	0	0	0	0	-1	4,95	R$ 4,84	ITSAT161
ITSAH164	0	0	0	0	0	0	0	16,41	0	0	0	0	-1	5,195	0	ITSAT164
ITSAH166	0	0	0	0	0	0	0	16,66	0	0	0	0	-1	5,44	R$ 5,34	ITSAT166
ITSAH169	0	0	0	0	0	0	0	16,91	0	0	0	0	-1	5,685	0	ITSAT169
ITSAH171	0	0	0	0	0	0	0	17,16	0	0	0	0	-0.67	6,95	R$ 6,95	ITSAT171
ITSAH174	0	0	0	0	0	0	0	17,41	0	0	0	0	-1	6,174	0	ITSAT174
ITSAH176	0	0	0	0	0	0	0	17,66	0	0	0	0	-0.72	7,19	R$ 7,19	ITSAT176
ITSAH179	0	0	0	0	0	0	0	17,91	0	0	0	0	-1	6,664	0	ITSAT179
ITSAH181	0	0	0	0	0	0	0	18,16	0	0	0	0	-0.64	8,23	R$ 8,23	ITSAT181
ITSAH184	0	0	0	0	0	0	0	18,41	0	0	0	0	-1	7,154	0	ITSAT184
ITSAH189	0	0	0	0	0	0	0	18,91	0	0	0	0	-1	7,644	R$ 7,42	ITSAT189
ITSAH194	0	0	0	0	0	0	0	19,41	0	0	0	0	-1	8,134	0	ITSAT194
ITSAH199	0	0	0	0	0	0	0	19,91	0	0	0	0	-1	8,623	0	ITSAT199
ITSAH204	0	0	0	0	0	0	0	20,41	0	0	0	0	-1	9,113	0	ITSAT204
ITSAH209	0	0	0	0	0	0	0	20,91	0	0	0	0	-1	9,603	0	ITSAT209
ITSAH214	0	0	0	0	0	0	0	21,41	0	0	0	0	-1	10,093	0	ITSAT214
ITSAH219	0	0	0	0	0	0	0	21,91	0	0	0	0	-1	10,583	0	ITSAT219
ITSAH221	0	0	0	0	0	0	0	22,16	0	0	0	0	-1	10,827	0	ITSAT221
ITSAH224	0	0	0	0	0	0	0	22,41	0	0	0	0	-1	11,072	0	ITSAT224
ITSAH229	0	0	0	0	0	0	0	22,91	0	0	0	0	-1	11,562	0	ITSAT229

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 86,88 -1.228%
AAPL34	R$ 53,88 0.673%
ABCB4	R$ 21,41 0.848%
ABEV3	R$ 13,49 0.148%
AERI3	R$ 4,08 -0.244%
AGRO3	R$ 20,47 -1.681%
ALOS3	R$ 21,69 -0.313%
ALPA4	R$ 9,16 0.329%
ALUP11	R$ 30,48 0.594%
AMAR3	R$ 1,39 -1.418%
AMBP3	R$ 172,00 0.88%
AMER3	R$ 5,85 2.632%
AMZO34	R$ 58,69 -0.945%
ANIM3	R$ 4,25 0.236%
ARML3	R$ 4,28 2.392%
ASAI3	R$ 11,04 -0.541%
AURA33	R$ 49,66 -5.679%
AURE3	R$ 10,06 -0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,32 1.573%
B3SA3	R$ 13,79 1.922%
BABA34	R$ 22,40 -1.452%
BBAS3	R$ 21,81 -0.411%
BBDC3	R$ 14,45 -0.414%
BBDC4	R$ 16,76 -0.77%
BBSE3	R$ 35,53 0.028%
BEEF3	R$ 4,92 2.929%
BERK34	R$ 133,84 0.791%
BHIA3	R$ 3,62 -0.549%
BLAU3	R$ 13,66 0.441%
BMGB4	R$ 3,69 -0.271%
BMOB3	R$ 19,20 0.052%
BOVA11	R$ 135,42 -0.074%
BOVB11	R$ 141,45 -0.092%
BOVV11	R$ 142,18 -0.049%
BPAC11	R$ 41,80 0.36%
BPAN4	R$ 8,36 0.844%
BRAP4	R$ 15,32 -1.161%
BRAV3	R$ 20,43 -0.777%
BRAX11	R$ 116,23 0.069%
BRFS3	R$ 20,92 2.099%
BRKM5	R$ 10,15 -0.976%
BRSR6	R$ 11,60 -2.275%
CAML3	R$ 5,34 1.908%
CASH3	R$ 6,95 -1.697%
CBAV3	R$ 4,29 -0.696%
CEAB3	R$ 17,42 0.694%
CHVX34	R$ 81,58 -0.037%
CMIG3	R$ 15,18 0.264%
CMIG4	R$ 10,86 0.836%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,80 -0.778%
COGN3	R$ 2,88 -3.03%
CPFE3	R$ 40,45 -1.341%
CPLE3	R$ 11,70 -1.182%
CPLE6	R$ 12,55 -1.723%
CSAN3	R$ 8,00 -1.478%
CSMG3	R$ 27,49 0.696%
CSNA3	R$ 8,15 -0.61%
CURY3	R$ 29,41 -1.408%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,45 -0.482%
CYRE3	R$ 25,54 0.71%
DASA3	R$ 1,39 -4.138%
DIRR3	R$ 42,47 1.725%
DXCO3	R$ 5,67 2.347%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,79 2.5%
EGIE3	R$ 40,59 0.396%
ELET3	R$ 40,55 -2.148%
ELET6	R$ 45,11 -2.275%
EMBR3	R$ 72,90 3.994%
ENEV3	R$ 13,87 0.362%
ENGI11	R$ 47,14 -0.085%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,56 -0.218%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,23 -0.138%
EXXO34	R$ 77,97 -0.179%
EZTC3	R$ 13,40 1.285%
FESA4	R$ 7,04 0%
FLRY3	R$ 13,47 1.584%
GFSA3	R$ 25,00 11.111%
GGBR4	R$ 16,53 -0.302%
GGPS3	R$ 15,33 -0.325%
GMAT3	R$ 7,95 -0.625%
GMCO34	R$ 66,12 -0.721%
GOAU4	R$ 9,17 -0.218%
GOGL34	R$ 79,43 -1.598%
GOLD11	R$ 19,36 -0.565%
GOLL54	R$ 230,00 45.57%
GRND3	R$ 5,38 0%
GSGI34	R$ 116,00 1.478%
GUAR3	R$ 8,22 0.612%
HAPV3	R$ 39,49 0.279%
HBOR3	R$ 2,86 -4.667%
HBSA3	R$ 3,87 1.575%
HYPE3	R$ 27,69 -0.396%
IFCM3	R$ 0,05 -16.667%
IGTI11	R$ 22,18 -0.18%
INBR32	R$ 41,50 0.557%
INTB3	R$ 15,56 2.774%
IRBR3	R$ 47,66 0.084%
ISAE4	R$ 23,31 -0.682%
ITLC34	R$ 19,68 2.618%
ITSA4	R$ 10,88 -0.183%
ITUB3	R$ 32,49 -0.975%
ITUB4	R$ 36,83 -0.594%
IVVB11	R$ 369,20 0.027%
JALL3	R$ 3,97 -2.934%
JBSS32	R$ 74,85 -1.513%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,33 -1.583%
JPMC34	R$ 150,69 1.547%
KEPL3	R$ 8,20 -1.205%
KLBN11	R$ 18,04 0.222%
LAVV3	R$ 12,19 1.582%
LEVE3	R$ 29,79 -1.03%
LILY34	R$ 144,07 -1.211%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,00 -0.709%
LOGN3	R$ 25,90 1.172%
LREN3	R$ 18,72 0.375%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 136,15 -0.838%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 80,19 -1.662%
MDIA3	R$ 23,34 -0.256%
MDNE3	R$ 21,37 -2.242%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 110,00 0.009%
MGLU3	R$ 9,35 0.214%
MILS3	R$ 10,51 -0.379%
MLAS3	R$ 1,12 -1.754%
MOTV3	R$ 13,72 0.146%
MOVI3	R$ 8,56 3.382%
MRFG3	R$ 24,36 -0.164%
MRVE3	R$ 5,90 -1.173%
MSFT34	R$ 110,09 0.41%
MTRE3	R$ 4,10 0%
MULT3	R$ 26,34 0.419%
MYPK3	R$ 13,08 -0.153%
N1VO34	R$ 50,80 -0.859%
NASD11	R$ 16,67 0%
NEOE3	R$ 24,94 -3.132%
NFLX34	R$ 134,65 0.268%
NTCO3	R$ 10,46 -0.665%
NVDC34	R$ 16,62 0.423%
ODPV3	R$ 11,62 0.868%
ONCO3	R$ 4,58 -2.966%
ORVR3	R$ 52,10 -0.44%
OXYP34	R$ 41,58 -1.706%
P1GR34	R$ 717,27 -1.744%
PAGS34	R$ 10,32 2.381%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 35,75 -0.556%
PETR4	R$ 32,91 -0.091%
PETZ3	R$ 4,25 -0.701%
PIBB11	R$ 244,28 -0.573%
PLPL3	R$ 15,04 -1.699%
PNVL3	R$ 9,02 8.283%
POMO4	R$ 7,64 0.394%
POSI3	R$ 4,41 -0.451%
PRIO3	R$ 43,70 -0.749%
PSSA3	R$ 53,64 -0.464%
PTBL3	R$ 4,76 -1.653%
PYPL34	R$ 18,82 -3.338%
QUAL3	R$ 1,84 -1.604%
RADL3	R$ 14,32 1.488%
RAIL3	R$ 18,48 -0.108%
RAIZ4	R$ 1,77 -4.324%
RANI3	R$ 7,58 -0.525%
RAPT4	R$ 8,97 -1.645%
RDOR3	R$ 35,27 -0.62%
RECV3	R$ 15,58 -0.701%
RENT3	R$ 44,88 0.628%
RIOT34	R$ 314,15 -0.095%
ROMI3	R$ 9,04 -1.094%
ROXO34	R$ 11,30 0.444%
SANB11	R$ 30,08 -0.232%
SANB3	R$ 14,18 -0.77%
SAPR11	R$ 36,34 0.442%
SBFG3	R$ 12,16 -0.574%
SBSP3	R$ 115,95 -0.719%
SEER3	R$ 10,60 1.63%
SEQL3	R$ 1,26 -3.817%
SIMH3	R$ 6,00 1.868%
SIMN34	R$ 217,00 0.277%
SLCE3	R$ 18,43 -1.497%
SMAL11	R$ 109,06 -0.128%
SMFT3	R$ 24,23 0.248%
SMTO3	R$ 19,45 -1.118%
SOJA3	R$ 11,94 5.57%
SPXI11	R$ 359,29 0.053%
SRNA3	R$ 11,64 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,81 0.323%
TAEE11	R$ 34,24 -0.725%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 22,95 -2.34%
TIMS3	R$ 21,20 0.331%
TMOS34	R$ 45,13 0.535%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,41 1.557%
TRAD3	R$ 6,92 -1.143%
TRIS3	R$ 7,85 0.512%
TSLA34	R$ 55,53 1.797%
TSMC34	R$ 146,45 -0.645%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,38 -0.541%
UGPA3	R$ 17,34 0.58%
UNIP6	R$ 58,28 0.12%
USIM5	R$ 4,54 -1.089%
VALE3	R$ 51,24 -0.331%
VAMO3	R$ 4,84 -3.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,63 0.605%
VERZ34	R$ 38,20 -0.131%
VISA34	R$ 93,11 -5.067%
VIVA3	R$ 25,62 1.99%
VIVT3	R$ 29,84 -0.831%
VLID3	R$ 25,40 2.626%
VULC3	R$ 19,83 2.64%
VVEO3	R$ 1,18 -1.667%
WALM34	R$ 32,75 0.831%
WEGE3	R$ 41,86 1.087%
WIZC3	R$ 8,00 2.564%
XBOV11	R$ 135,91 -0.088%
XPBR31	R$ 109,48 -0.563%
YDUQ3	R$ 16,87 -1.633%
ZAMP3	R$ 3,41 0.294%

Lucrar no mercado de opções agora ficou muito mais fácil

ITSA4 ITAUSA PN

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT