Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 22/10/26, 19:45:00

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 15,30

    -0,41 arrow -2,61%

    • R$ 15,56

      Máxima

    • R$ 15,22

      Mínima

    • 46.681.100,00

      Volume

    • 22/10/26, 17:58:25

      Último Negócio

    • R$ 15,54

      Abertura

    • R$ 717,63

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 51,05%

      IV (1a)

    • 28,60%

      EWMA (1a)

    • 1,26

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ITSAL597R$ 9,46R$ 9,461
00005,970000
000ITSAX597
ITSAL6470R$ 8,961
00006,470000
000ITSAX647
ITSAL900R$ 8,91R$ 8,910.94
00006,870,0100,010
-0.010,01R$ 0,01ITSAX900
ITSAL884R$ 8,34R$ 8,340.95
00007,360000
-0.010,01R$ 0,01ITSAX884
ITSAL7710R$ 7,991
00007,460000
000ITSAX771
ITSAL904R$ 7,82R$ 7,901
-4,0490007,550000
-0.010,01R$ 0,01ITSAX904
ITSAL954R$ 6,20R$ 7,421
00008,040000
-0.010,01R$ 0,01ITSAX954
ITSAL843R$ 7,20R$ 7,200.96
02,985,9508,410000
000ITSAX843
ITSAL853R$ 7,46R$ 7,460.91
00008,510000
000ITSAX853
ITSAL100R$ 7,24R$ 7,240.93
00008,530000
-0.010,02R$ 0,02ITSAX100
ITSAL8630R$ 6,871
00008,610000
000ITSAX863
ITSAL110R$ 6,24R$ 6,240.92
00,501,0009,510,0400,020
-0.010,01R$ 0,01ITSAX110
ITSAL961R$ 4,60R$ 5,891
00009,610,1100,060
000ITSAX961
ITSAL9940R$ 5,691
00009,810000
000ITSAX994
ITSAL993R$ 5,70R$ 5,700.95
00009,9100,030,020
-0.030,04R$ 0,04ITSAX993
ITSAL10R$ 6,28R$ 6,280.86
000010,0100,020,010
000ITSAX10
ITSAL115R$ 5,37R$ 5,370.95
000010,250,2500,130
-0.030,04R$ 0,04ITSAX115
ITSAL105R$ 6,03R$ 6,030.84
000010,490000
-0.010,01R$ 0,01ITSAX105
ITSAL12R$ 5,16R$ 5,160.88
01,252,50010,7400,010,010
-0.040,06R$ 0,06ITSAX12
ITSAL11R$ 5,00R$ 5,000.87
000010,990,140,010,080
-0.010,01R$ 0,01ITSAX11
ITSAL1120R$ 4,291
000011,240000
-0.060,10R$ 0,10ITSAX112
ITSAL116R$ 4,14R$ 4,140.94
000011,490000
-0.070,11R$ 0,11ITSAX116
ITSAL118R$ 3,97R$ 3,970.91
000011,740000
-0.070,11R$ 0,11ITSAX118
ITSAL121R$ 3,90R$ 3,900.86
000011,990,2200,1123,077
-0.090,16R$ 0,16ITSAX121
ITSAL123R$ 3,73R$ 3,730.84
000012,240000
-0.10,15R$ 0,15ITSAX123
ITSAL126R$ 3,66R$ 3,660.81
000012,490,590,030,310
-0.080,11R$ 0,11ITSAX126
ITSAL128R$ 3,04R$ 3,040.87
-7,03400012,7400030,00
-0.140,26R$ 0,26ITSAX128
ITSAL131R$ 2,87R$ 2,870.84
-10,0312,712,003,4212,990,320,150,2425,00
-0.160,30R$ 0,30ITSAX131
ITSAL135R$ 2,66R$ 2,660.82
-2,20600013,2400,020,010
-0.160,26R$ 0,26ITSAX135
ITSAL137R$ 2,48R$ 2,480.8
-6,41500013,491,000,160,5830,00
-0.20,39R$ 0,39ITSAX137
ITSAL138R$ 2,46R$ 2,460.75
000013,7400,020,0119,444
-0.230,43R$ 0,43ITSAX138
ITSAL142R$ 2,04R$ 2,040.76
-9,3332,060,623,5013,990,570,050,3125,00
-0.250,50R$ 0,50ITSAX142
ITSAL14R$ 1,88R$ 1,880.72
000014,2400025,581
-0.280,54R$ 0,54ITSAX14
ITSAL145R$ 1,69R$ 1,690.7
-10,5821,350,602,0914,4900,300,1517,308
-0.310,61R$ 0,61ITSAX145
ITSAL147R$ 1,55R$ 1,550.66
-10,40500014,740,840,060,4518,644
-0.340,70R$ 0,70ITSAX147
ITSAL150R$ 1,37R$ 1,370.63
-9,8680,210,41014,9900,530,2723,077
-0.380,80R$ 0,80ITSAX150
ITSAL155R$ 1,24R$ 1,240.59
-10,79100015,2400,050,0327,027
-0.410,94R$ 0,94ITSAX155
ITSAL156R$ 1,11R$ 1,110.55
-9,7560,210,41015,4900,100,0521,176
-0.451,03R$ 1,03ITSAX156
ITSAL158R$ 0,95R$ 0,950.51
-13,6360,450,90015,7400021,505
-0.481,13R$ 1,13ITSAX158
ITSAL162R$ 0,75R$ 0,750.44
-10,7140,360,71016,2400018,261
-0.561,36R$ 1,36ITSAX162
ITSAL165R$ 0,67R$ 0,670.4
-8,2190,840,171,5016,4900013,636
-0.61,50R$ 1,50ITSAX165
ITSAL168R$ 0,56R$ 0,560.36
-13,8461,160,312,0016,740000
-0.71,41R$ 1,41ITSAX168
ITSAL172R$ 0,43R$ 0,430.3
-6,5220,220,43017,240000
-0.791,78R$ 1,78ITSAX172
ITSAL176R$ 0,35R$ 0,350.26
-10,2560,760,021,5017,4900012,308
-0.742,19R$ 2,19ITSAX176
ITSAL177R$ 0,30R$ 0,300.23
-11,7650,150,30017,740000
-0.92,14R$ 2,14ITSAX177
ITSAL179R$ 0,26R$ 0,260.21
-10,3450,010,02017,990008,898
-0.82,57R$ 2,57ITSAX179
ITSAL182R$ 0,21R$ 0,210.18
-8,69600018,240000
-12,5680ITSAX182
ITSAL185R$ 0,18R$ 0,180.16
-14,2860,2800,5518,490000
-0.982,822R$ 2,78ITSAX185
ITSAL187R$ 0,18R$ 0,180.15
000018,740000
-13,0570ITSAX187
ITSAL193R$ 0,10R$ 0,100.1
-16,6670,180,070,2819,240000
-13,547R$ 3,50ITSAX193
ITSAL197R$ 0,07R$ 0,070.07
-22,22200019,740000
-14,0370ITSAX197
ITSAL202000
000020,240000
-14,5270ITSAX202
ITSAL207000
000020,740000
-15,0160ITSAX207
ITSAL212000
000021,240000
-15,5060ITSAX212
ITSAL216R$ 0,02R$ 0,020.02
000021,490000
-0.3212,454R$ 4,82ITSAX216
ITSAL217000
000021,740000
-15,9960ITSAX217
ITSAL230R$ 0,01R$ 0,010.01
000022,990000
-17,2210ITSAX230