Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 10,62

    -0,08 arrow -0,748%

    • R$ 10,68

      Máxima

    • R$ 10,42

      Mínima

    • 25.139.800,00

      Volume

    • 02/05/25, 18:39:57

      Último Negócio

    • R$ 10,67

      Abertura

    • R$ 264,62

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 19,00%

      Desvio Padrão (1a)

    • 20,81%

      IV (1a)

    • 19,66%

      EWMA (1a)

    • 1,05

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ITSAG3610R$ 7,111
00003,610000
000ITSAS361
ITSAG4610R$ 6,131
00004,610000
000ITSAS461
ITSAG5610R$ 5,161
00005,610000
000ITSAS561
ITSAG6310R$ 4,481
00006,310000
000ITSAS631
ITSAG6510R$ 4,291
00006,510000
000ITSAS651
ITSAG6610R$ 4,191
00006,610000
000ITSAS661
ITSAG6710R$ 4,091
00006,710000
000ITSAS671
ITSAG6910R$ 3,901
00006,910000
000ITSAS691
ITSAG7110R$ 3,701
00007,110000
000ITSAS711
ITSAG7310R$ 3,511
00007,310000
000ITSAS731
ITSAG7510R$ 3,311
00007,510000
000ITSAS751
ITSAG7710R$ 3,121
00007,710000
000ITSAS771
ITSAG781R$ 2,04R$ 3,021
00007,8100,010,010
-0.020,01R$ 0,01ITSAS781
ITSAG7910R$ 2,921
00007,910000
000ITSAS791
ITSAG801R$ 2,69R$ 2,831
46,9950008,010000
000ITSAS801
ITSAG811R$ 2,64R$ 2,731
00008,110,0800,040
-0.070,08R$ 0,08ITSAS811
ITSAG887R$ 2,37R$ 2,631
00008,210000
-0.050,05R$ 0,05ITSAS887
ITSAG8310R$ 2,531
00008,310,0900,050
000ITSAS831
ITSAG841R$ 1,78R$ 2,441
00008,410,300,010,160
-0.060,05R$ 0,05ITSAS841
ITSAG851R$ 1,74R$ 2,341
00008,510,0900,050
000ITSAS851
ITSAG871R$ 2,06R$ 2,141
00008,710000
000ITSAS871
ITSAG891R$ 1,94R$ 1,951
00008,9100,010,010
-0.060,04R$ 0,04ITSAS891
ITSAG9110R$ 1,761
00009,110,050,040,050
-0.080,06R$ 0,06ITSAS911
ITSAG931R$ 1,55R$ 1,561
00009,310,2600,130
-0.070,04R$ 0,04ITSAS931
ITSAG951R$ 1,26R$ 1,371
-11,8880009,510,100,050,080
-0.130,09R$ 0,09ITSAS951
ITSAG11R$ 1,08R$ 1,171
-14,9611,171,001,339,7100,040,0212,50
-0.140,09R$ 0,09ITSAS11
ITSAG106R$ 0,95R$ 0,950.93
00009,9600018,182
-0.190,13R$ 0,13ITSAS106
ITSAG100R$ 0,62R$ 0,831
000010,060,2300,120
-0.20,13R$ 0,13ITSAS100
ITSAG103R$ 0,79R$ 0,790.72
000010,310,2200,1123,529
-0.280,21R$ 0,21ITSAS103
ITSAG105R$ 0,61R$ 0,610.65
00,3400,6710,5600,250,1316,667
-0.360,28R$ 0,28ITSAS105
ITSAG108R$ 0,37R$ 0,370.57
23,3330,040,08010,810000
-0.440,32R$ 0,32ITSAS108
ITSAG109R$ 0,24R$ 0,240.44
-22,58100011,060000
-10,1420ITSAS109
ITSAG113R$ 0,20R$ 0,200.35
00,020,03011,310000
-0.660,57R$ 0,57ITSAS113
ITSAG118000
00,030,05011,810000
-10,8720ITSAS118
ITSAG123R$ 0,04R$ 0,040.09
00,010,01012,310000
-11,3580ITSAS123
ITSAG128000
000012,810000
-11,8450ITSAS128
ITSAG133R$ 0,02R$ 0,020.04
000013,310000
-12,3310ITSAS133
ITSAG138000
000013,810000
-12,8180ITSAS138
ITSAG143000
000014,310000
-13,3040ITSAS143
ITSAG148000
000014,810000
-0.684,60R$ 4,60ITSAS148
ITSAG153000
000015,310000
-14,2770ITSAS153
ITSAG158000
000015,810000
-14,7640ITSAS158
ITSAG163000
000016,310000
-15,250ITSAS163
ITSAG168000
000016,810000
-15,7370ITSAS168
ITSAG173000
000017,310000
-16,2230ITSAS173
ITSAG178000
000017,810000
-16,710ITSAS178
ITSAG183000
000018,310000
-17,1960ITSAS183
ITSAG188000
000018,810000
-17,6830ITSAS188
ITSAG193000
000019,310000
-18,1690ITSAS193
ITSAG198000
000019,810000
-18,6560ITSAS198