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
ITSAF318	R$ 7,57	-	0	0	0	0	0	3,12	0	0	0	0	0	0	0	ITSAR318
ITSAF418	R$ 6,60	-	0	0	0	0	0	4,12	0	0	0	0	0	0	0	ITSAR418
ITSAF508	R$ 5,86	-	0	0	0	0	0	5,02	0	0	0	0	0	0	0	ITSAR508
ITSAF594	0	R$ 4,96	1	0	0	0	0	5,92	0	0	0	0	0	0	0	ITSAR594
ITSAF608	R$ 4,91	-	0	0	0	0	0	6,02	0	0	0	0	0	0	0	ITSAR608
ITSAF614	R$ 4,77	-	0	0	0	0	0	6,12	0	0	0	0	0	0	0	ITSAR614
ITSAF634	R$ 4,56	-	0	0	0	0	0	6,32	0	0	0	0	0	0	0	ITSAR634
ITSAF654	R$ 4,81	-	0	0	0	0	0	6,52	0	0	0	0	0	0	0	ITSAR654
ITSAF674	R$ 4,05	-	0	0	0	0	0	6,72	0	0	0	0	0	0	0	ITSAR674
ITSAF694	R$ 3,95	-	0	-0,754	0	0	0	6,92	0	0	0	0	0	0	0	ITSAR694
ITSAF708	R$ 3,84	-	0	0	0	0	0	7,02	0	0	0	0	0	-	R$ 0,01	ITSAR708
ITSAF714	R$ 3,61	-	0	0	0	0	0	7,12	0	0	0	0	0	0	0	ITSAR714
ITSAF734	R$ 3,58	-	0	0	0	0	0	7,32	0	0	0	0	0	0	0	ITSAR734
ITSAF754	R$ 3,37	-	0	0	0	0	0	7,52	0	0	0	0	0	0	0	ITSAR754
ITSAF877	R$ 3,30	-	0	1,852	0	0	0	7,62	0	0	0	0	0	-	R$ 0,01	ITSAR877
ITSAF774	R$ 3,19	-	0	0	0	0	0	7,72	0	0	0	0	0	0	0	ITSAR774
ITSAF794	R$ 2,94	-	0	0	0	0	0	7,92	0	0	0	0	0	-	R$ 0,01	ITSAR794
ITSAF814	R$ 2,79	-	0	1,825	0	0	0	8,12	0	0	0	0	0	-	R$ 0,02	ITSAR814
ITSAF834	R$ 2,56	-	0	0	0	0	0	8,32	0	0	0	0	0	-	R$ 0,01	ITSAR834
ITSAF854	R$ 2,40	-	0	0	0	0	0	8,52	0,01	0	0,01	0	0	-	R$ 0,01	ITSAR854
ITSAF930	R$ 2,30	-	0	0,877	0	0	0	8,62	0,01	0	0,01	0	0	-	R$ 0,01	ITSAR930
ITSAF874	R$ 2,19	-	0	1,86	0	0	0	8,72	0,01	0	0,01	0	0	-	R$ 0,01	ITSAR874
ITSAF894	R$ 2,02	-	0	2,538	0	0	0	8,92	0,01	0	0,01	0	0	-	R$ 0,01	ITSAR894
ITSAF970	R$ 1,90	-	0	2,151	1,03	0	2,07	9,02	0,01	0	0,01	0	0	-	R$ 0,01	ITSAR970
ITSAF925	R$ 1,66	-	0	0	0,50	1,00	0	9,23	0,01	0	0,01	0	0	-	R$ 0,01	ITSAR925
ITSAF945	R$ 1,48	-	0	0,68	0,60	1,20	0	9,43	0,01	0	0,01	0	0	-	R$ 0,01	ITSAR945
ITSAF107	R$ 1,34	-	0	-2,19	0,64	1,27	0	9,53	0,01	0	0,01	0	0	-	R$ 0,01	ITSAR107
ITSAF965	R$ 1,33	-	0	0	0,61	1,21	0	9,63	0,01	0	0,01	0	0	-	R$ 0,01	ITSAR965
ITSAF975	R$ 1,19	-	0	3,478	0	0	0	9,73	0,01	0	0,01	0	0	-	R$ 0,01	ITSAR975
ITSAF985	R$ 1,07	-	0	0	0,55	1,10	0	9,83	0,01	0	0,01	0	0	-	R$ 0,01	ITSAR985
ITSAF995	R$ 0,97	-	0	0	0,44	0,87	0	9,93	0,01	0	0,01	0	0	-	R$ 0,01	ITSAR995
ITSAF10	R$ 0,89	-	0	2,299	0,80	0,64	0,96	10,03	0,01	0	0,01	0	0	-	R$ 0,01	ITSAR10
ITSAF103	R$ 0,80	-	0	0	0,67	0,50	0,84	10,28	0,01	0	0,01	0	0	-	R$ 0,01	ITSAR103
ITSAF105	R$ 0,37	-	0	0	0,45	0,27	0,63	10,53	0,02	0,01	0,02	0	0	-	R$ 0,01	ITSAR105
ITSAF108	R$ 0,15	-	0	0	0,18	0,11	0,25	10,78	0,17	0,04	0,11	142,857	0	-	R$ 0,17	ITSAR108
ITSAF110	R$ 0,04	-	0	-20,00	0,04	0,02	0,06	11,03	0	0,12	0,06	0	0	-	R$ 0,17	ITSAR110
ITSAF113	R$ 0,01	-	0	0	0,01	0	0,01	11,28	0,70	0,32	0,51	0	0	-	R$ 0,40	ITSAR113
ITSAF115	R$ 0,01	-	0	0	0,02	0	0,03	11,53	0	0,58	0,29	0	0	-	R$ 0,64	ITSAR115
ITSAF118	R$ 0,01	-	0	0	0,01	0	0,01	11,78	0	0,50	0,25	0	0	-	R$ 0,89	ITSAR118
ITSAF120	R$ 0,01	-	0	0	0,01	0	0,01	12,03	0	0	0	-0,847	0	-	R$ 1,17	ITSAR120
ITSAF123	R$ 0,01	-	0	0	0,01	0	0,01	12,28	0	0	0	-2,837	0	-	R$ 1,37	ITSAR123
ITSAF125	R$ 0,01	-	0	0	0	0	0	12,53	0	0	0	0	0	-	R$ 1,71	ITSAR125
ITSAF128	R$ 0,01	-	0	0	0,01	0	0,01	12,78	0	0	0	0	0	-	R$ 2,05	ITSAR128
ITSAF130	R$ 0,01	-	0	0	0,01	0	0,01	13,03	0	0	0	0	0	-	R$ 1,50	ITSAR130
ITSAF133	R$ 0,01	-	0	0	0	0	0	13,28	0	0	0	0	0	-	R$ 2,44	ITSAR133
ITSAF135	0	0	0	0	0	0	0	13,53	0	0	0	0	0	-	R$ 3,77	ITSAR135
ITSAF138	R$ 0,01	-	0	0	0	0	0	13,78	0	0	0	-2,069	0	-	R$ 2,84	ITSAR138
ITSAF140	0	0	0	0	0	0	0	14,03	0	0	0	0	0	-	R$ 3,10	ITSAR140
ITSAF143	0	0	0	0	0	0	0	14,28	0	0	0	0	0	-	R$ 2,92	ITSAR143
ITSAF145	0	0	0	0	0	0	0	14,53	0	0	0	0	-1	3,65	0	ITSAR145
ITSAF148	0	0	0	0	0	0	0	14,78	0	0	0	0	0	-	R$ 3,96	ITSAR148
ITSAF150	0	0	0	0	0	0	0	15,03	0	0	0	0	0	-	R$ 4,14	ITSAR150
ITSAF153	R$ 0,01	-	0	0	0	0	0	15,28	0	0	0	0	-1	4,40	0	ITSAR153
ITSAF155	0	0	0	0	0	0	0	15,53	0	0	0	0	-1	4,65	0	ITSAR155
ITSAF158	0	0	0	0	0	0	0	15,78	0	0	0	0	0	-	R$ 4,80	ITSAR158
ITSAF160	0	0	0	0	0	0	0	16,03	0	0	0	0	-1	5,15	0	ITSAR160
ITSAF163	R$ 0,05	-	0	0	0	0	0	16,28	0	0	0	0	0	-	R$ 5,38	ITSAR163
ITSAF165	0	0	0	0	0	0	0	16,53	0	0	0	0	-1	5,65	0	ITSAR165
ITSAF168	R$ 0,02	-	0	0	0	0	0	16,78	0	0	0	0	-1	5,90	0	ITSAR168
ITSAF170	0	0	0	0	0	0	0	17,03	0	0	0	0	-1	6,15	0	ITSAR170
ITSAF173	0	0	0	0	0	0	0	17,28	0	0	0	0	0	-	R$ 6,32	ITSAR173
ITSAF175	0	0	0	0	0	0	0	17,53	0	0	0	0	-1	6,65	0	ITSAR175
ITSAF178	0	0	0	0	0	0	0	17,78	0	0	0	0	-1	6,90	0	ITSAR178
ITSAF183	0	0	0	0	0	0	0	18,28	0	0	0	0	-1	7,40	0	ITSAR183
ITSAF188	R$ 0,01	-	0	0	0	0	0	18,78	0	0	0	0	-1	7,90	0	ITSAR188
ITSAF193	0	0	0	0	0	0	0	19,28	0	0	0	0	0	-	R$ 8,15	ITSAR193
ITSAF203	0	0	0	0	0	0	0	20,28	0	0	0	0	0	-	R$ 8,87	ITSAR203

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