Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/12/25, 19:45:06

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 11,53

    -0,07 arrow -0,603%

    • R$ 11,63

      Máxima

    • R$ 11,41

      Mínima

    • 37.039.300,00

      Volume

    • 17/12/25, 18:07:58

      Último Negócio

    • R$ 11,61

      Abertura

    • R$ 425,94

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 21,13%

      IV (1a)

    • 22,09%

      EWMA (1a)

    • 0,13

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ITSAL572R$ 6,65R$ 6,650.99
10,0990004,910000
000ITSAX572
ITSAL5920R$ 6,431
00005,110000
000ITSAX592
ITSAL6120R$ 6,231
00005,310000
000ITSAX612
ITSAL632R$ 6,08R$ 6,080.97
00005,510000
000ITSAX632
ITSAL652R$ 5,94R$ 5,831
00005,710000
000ITSAX652
ITSAL672R$ 5,84R$ 5,631
00005,910000
000ITSAX672
ITSAL6920R$ 5,431
00006,110000
000ITSAX692
ITSAL712R$ 5,79R$ 5,231
00006,310000
000ITSAX712
ITSAL732R$ 5,03R$ 5,031
-7,8750006,510000
000ITSAX732
ITSAL898R$ 4,98R$ 4,980.97
-3,1130006,610,0100,010
-0.010,01R$ 0,01ITSAX898
ITSAL908R$ 5,03R$ 5,030.93
00006,710,0100,010
-0.010,01R$ 0,01ITSAX908
ITSAL772R$ 4,67R$ 4,670.97
6,8650006,910000
000ITSAX772
ITSAL792R$ 4,73R$ 4,431
00007,110000
000ITSAX792
ITSAL812R$ 4,20R$ 4,231
-10,0640007,310000
000ITSAX812
ITSAL832R$ 4,06R$ 4,060.97
-4,9180007,510000
000ITSAX832
ITSAL852R$ 4,09R$ 4,090.89
00007,710000
-0.020,02R$ 0,02ITSAX852
ITSAL872R$ 3,75R$ 3,750.93
00007,910000
000ITSAX872
ITSAL882R$ 3,57R$ 3,570.96
-4,0320008,010000
000ITSAX882
ITSAL892R$ 3,63R$ 3,630.9
00008,110000
000ITSAX892
ITSAL902R$ 3,38R$ 3,380.95
-4,520008,210000
-0.020,02R$ 0,02ITSAX902
ITSAL912R$ 3,26R$ 3,260.97
-4,6780008,310000
000ITSAX912
ITSAL945R$ 3,17R$ 3,170.96
-3,0580008,410000
-0.020,01R$ 0,01ITSAX945
ITSAL932R$ 3,23R$ 3,230.89
00008,510000
000ITSAX932
ITSAL89R$ 3,05R$ 3,050.94
-4,6880008,560,0100,010
-0.020,01R$ 0,01ITSAX89
ITSAL947R$ 2,92R$ 2,920.95
-5,8060008,660,0900,050
000ITSAX947
ITSAL957R$ 2,84R$ 2,840.94
-5,6480008,760000
000ITSAX957
ITSAL99R$ 2,61R$ 2,610.95
-6,7860008,970,0100,010
-0.020,01R$ 0,01ITSAX99
ITSAL102R$ 2,34R$ 2,340.97
-7,511,1902,379,220,0100,010
-0.020,01R$ 0,01ITSAX102
ITSAL105R$ 2,08R$ 2,080.98
-7,5560009,470,0100,010
-0.020,01R$ 0,01ITSAX105
ITSAL107R$ 1,83R$ 1,830.98
-8,040,911,8109,720,0100,010
-0.020,01R$ 0,01ITSAX107
ITSAL113R$ 1,60R$ 1,600.94
-8,5710,751,5009,970,0100,010
-0.030,01R$ 0,01ITSAX113
ITSAL112R$ 1,33R$ 1,330.97
-8,9040,651,30010,220,0100,010
-0.030,01R$ 0,01ITSAX112
ITSAL129R$ 1,08R$ 1,080.96
-11,4751,300,931,6710,470,0300,020
-0.040,01R$ 0,01ITSAX129
ITSAL117R$ 0,89R$ 0,890.85
-10,1010,320,63010,720,0100,010
-0.050,01R$ 0,01ITSAX117
ITSAL140R$ 0,64R$ 0,640.87
-14,6670,640,580,6910,940,0400,020
-0.060,01R$ 0,01ITSAX140
ITSAL120R$ 0,41R$ 0,410.78
-18,000,640,380,9011,190,020,010,020
-0.130,02R$ 0,02ITSAX120
ITSAL122R$ 0,19R$ 0,190.63
-32,1430,400,100,7011,440,110,020,0760,00
-0.370,08R$ 0,08ITSAX122
ITSAL126R$ 0,06R$ 0,060.32
-53,8460,060,040,0711,690,250,140,2023,077
-0.840,16R$ 0,16ITSAX126
ITSAL127R$ 0,02R$ 0,020.12
-60,000,0100,0211,9400,020,0123,333
-0.870,42R$ 0,37ITSAX127
ITSAL130R$ 0,01R$ 0,010.06
-50,000,0100,0112,1900,180,0937,778
-10,647R$ 0,62ITSAX130
ITSAL132R$ 0,02R$ 0,020.08
00,0100,0112,4400032,353
-0.980,90R$ 0,90ITSAX132
ITSAL135R$ 0,01R$ 0,010.04
00,0100,0112,6900,350,1858,571
-0.931,17R$ 1,11ITSAX135
ITSAL137R$ 0,02R$ 0,020.06
000012,940005,556
-11,397R$ 1,33ITSAX137
ITSAL14R$ 0,01R$ 0,010.03
000013,190000
-11,646R$ 1,43ITSAX14
ITSAL142000
00,0800,1513,440000
-0.971,907R$ 1,49ITSAX142
ITSAL145000
000013,690000
-12,146R$ 1,66ITSAX145
ITSAL147000
000013,940000
-12,3960ITSAX147
ITSAL150R$ 0,01R$ 0,010.02
000014,190000
-0.842,808R$ 2,40ITSAX150
ITSAL152000
000014,440000
-12,8950ITSAX152
ITSAL155000
000014,690000
-13,145R$ 5,93ITSAX155
ITSAL157000
000014,940000
-13,395R$ 2,95ITSAX157
ITSAL151000
000015,190000
-13,6440ITSAX151
ITSAL162000
000015,440000
-13,8940ITSAX162
ITSAL167000
000015,940000
-14,3940ITSAX167
ITSAL172000
000016,440000
-0.785,33R$ 5,33ITSAX172
ITSAL177000
000016,940000
-15,393R$ 5,16ITSAX177
ITSAL182000
000017,440000
-15,8920ITSAX182
ITSAL187000
000017,940000
-16,392R$ 6,26ITSAX187
ITSAL192000
000018,440000
-16,891R$ 6,74ITSAX192
ITSAL195000
000018,690000
-0.997,145R$ 7,06ITSAX195
ITSAL197000
000018,940000
-0.997,40R$ 7,40ITSAX197
ITSAL202000
000019,440000
-0.858,21R$ 8,21ITSAX202
ITSAL207000
000019,940000
-18,389R$ 8,75ITSAX207
ITSAL212000
000020,440000
-0.869,20R$ 9,20ITSAX212
ITSAL217000
000020,940000
-19,388R$ 9,70ITSAX217