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
ITSAF3180R$ 7,531
02,805,6003,140000
000ITSAR318
ITSAF418R$ 5,36R$ 6,551
00004,140000
000ITSAR418
ITSAF508R$ 4,59R$ 5,671
00005,040000
000ITSAR508
ITSAF5940R$ 4,781
00005,940000
000ITSAR594
ITSAF6080R$ 4,681
00006,040000
000ITSAR608
ITSAF6140R$ 4,581
00006,140000
000ITSAR614
ITSAF6340R$ 4,391
00006,340000
000ITSAR634
ITSAF6540R$ 4,191
00006,540000
000ITSAR654
ITSAF6740R$ 3,991
00006,740000
000ITSAR674
ITSAF6940R$ 3,801
00006,940000
000ITSAR694
ITSAF708R$ 3,74R$ 3,740.96
00007,040000
-0.010,01R$ 0,01ITSAR708
ITSAF7140R$ 3,601
00007,140000
000ITSAR714
ITSAF734R$ 2,65R$ 3,401
00007,340000
000ITSAR734
ITSAF7540R$ 3,211
00007,540000
000ITSAR754
ITSAF877R$ 2,45R$ 3,111
00007,640,0200,010
-0.020,01R$ 0,01ITSAR877
ITSAF774R$ 2,28R$ 3,011
00007,740000
000ITSAR774
ITSAF794R$ 2,05R$ 2,811
00007,940000
-0.020,01R$ 0,01ITSAR794
ITSAF814R$ 1,95R$ 2,621
00008,140,0500,030
-0.030,02R$ 0,02ITSAR814
ITSAF834R$ 2,30R$ 2,421
-6,1220,751,5008,340,1000,050
-0.020,01R$ 0,01ITSAR834
ITSAF854R$ 2,20R$ 2,221
-2,6550008,540000
-0.020,01R$ 0,01ITSAR854
ITSAF930R$ 2,15R$ 2,150.96
00008,640,060,010,030
-0.020,01R$ 0,01ITSAR930
ITSAF874R$ 2,08R$ 2,080.93
00008,740,030,010,020
-0.040,02R$ 0,02ITSAR874
ITSAF894R$ 1,70R$ 1,831
-10,0530008,940,0400,020
-0.050,03R$ 0,03ITSAR894
ITSAF970R$ 1,80R$ 1,800.91
01,0002,009,040,040,020,030
-0.060,03R$ 0,03ITSAR970
ITSAF925R$ 1,40R$ 1,531
-9,6770009,250,050,020,04-25,00
-0.060,03R$ 0,03ITSAR925
ITSAF945R$ 1,21R$ 1,331
-6,9230,200,4009,450,100,020,060
-0.080,04R$ 0,04ITSAR945
ITSAF107R$ 1,11R$ 1,231
-11,200,680,111,259,550,070,030,050
-0.10,05R$ 0,05ITSAR107
ITSAF965R$ 1,08R$ 1,131
-7,6920009,650,150,010,0820,00
-0.110,06R$ 0,06ITSAR965
ITSAF975R$ 0,93R$ 1,031
-16,2160,020,0309,750,2200,110
-0.120,06R$ 0,06ITSAR975
ITSAF985R$ 0,85R$ 0,941
-15,8420,850,681,029,850,100,030,0714,286
-0.150,08R$ 0,08ITSAR985
ITSAF995R$ 0,95R$ 0,950.81
00,180,3509,950,140,040,0928,571
-0.170,09R$ 0,09ITSAR995
ITSAF10R$ 0,71R$ 0,741
-19,3180,700,500,9010,050,150,030,0911,111
-0.190,10R$ 0,10ITSAR10
ITSAF103R$ 0,51R$ 0,510.91
-23,8810,900,491,3010,300,170,060,1230,769
-0.280,17R$ 0,17ITSAR103
ITSAF105R$ 0,36R$ 0,360.69
-23,4040,270,160,3710,550,280,010,1535,00
-0.380,27R$ 0,27ITSAR105
ITSAF108R$ 0,23R$ 0,230.51
-23,3330,210,160,2510,800,5200,2619,355
-0.480,37R$ 0,37ITSAR108
ITSAF110R$ 0,15R$ 0,150.36
-28,5710,190,090,2811,050,780,200,4926,19
-0.580,53R$ 0,53ITSAR110
ITSAF113R$ 0,09R$ 0,090.24
-30,7690,110,080,1411,300,8800,4410,769
-0.660,72R$ 0,72ITSAR113
ITSAF118R$ 0,04R$ 0,040.11
-20,000,040,030,0511,801,5000,750
-0.960,99R$ 0,99ITSAR118
ITSAF120R$ 0,04R$ 0,040.1
00,030,010,0612,050000
-0.911,26R$ 1,26ITSAR120
ITSAF123R$ 0,03R$ 0,030.07
00,0300,0512,300000
-0.851,57R$ 1,57ITSAR123
ITSAF128000
00,0800,1512,800000
-0.852,078R$ 1,90ITSAR128
ITSAF130R$ 0,01R$ 0,010.03
00,0300,0513,050000
-0.812,41R$ 2,41ITSAR130
ITSAF133000
000013,300000
-0.872,56R$ 2,56ITSAR133
ITSAF138000
000013,800000
-0.853,114R$ 2,88ITSAR138
ITSAF140000
000014,050000
-0.933,246R$ 3,15ITSAR140
ITSAF143000
000014,300000
-0.883,57R$ 3,57ITSAR143
ITSAF148000
000014,800000
-0.94,04R$ 4,04ITSAR148
ITSAF150000
000015,050000
-0.724,79R$ 4,79ITSAR150
ITSAF153000
000015,300000
-14,4220ITSAR153
ITSAF158000
000015,800000
-0.755,47R$ 5,47ITSAR158
ITSAF163000
000016,300000
-0.995,41R$ 5,41ITSAR163
ITSAF168000
000016,800000
-15,8960ITSAR168
ITSAF173000
000017,300000
-16,388R$ 6,33ITSAR173
ITSAF178000
000017,800000
-16,880ITSAR178
ITSAF183000
000018,300000
-17,3710ITSAR183
ITSAF188000
000018,800000
-17,8630ITSAR188