Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:56:43

ITSA4 ITAUSA PN

-0,18 -1,327%
- R$ 13,55
  Máxima
- R$ 13,33
  Mínima
- 10.676.100,00
  Volume
- 07/05/26, 12:56:38
  Último Negócio
- R$ 13,54
  Abertura
- R$ 142,87
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Alta
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
23,22%
IV (1a)

25,04%
EWMA (1a)
0,84
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
ITSAF886W1	0	R$ 4,61	1		0	0	0	0	8,86	0	0	0	0		0	0	0	ITSAR886W1
ITSAF906W1	0	R$ 4,41	1		0	0	0	0	9,06	0	0	0	0		0	0	0	ITSAR906W1
ITSAF926W1	0	R$ 4,22	1		0	0	0	0	9,26	0	0	0	0		0	0	0	ITSAR926W1
ITSAF946W1	0	R$ 4,02	1		0	0	0	0	9,46	0	0	0	0		0	0	0	ITSAR946W1
ITSAF966W1	0	R$ 3,82	1		0	0	0	0	9,66	0	0	0	0		0	0	0	ITSAR966W1
ITSAF986W1	0	R$ 3,62	1		0	0	0	0	9,86	0	0	0	0		0	0	0	ITSAR986W1
ITSAF100W1	0	R$ 3,44	1		0	0	0	0	10,04	0	0	0	0		0	0	0	ITSAR100W1
ITSAF105W1	0	R$ 2,95	1		0	0	0	0	10,54	0	0	0	0		0	0	0	ITSAR105W1
ITSAF110W1	0	R$ 2,45	1		0	0	0	0	11,04	0	0	0	0		0	0	0	ITSAR110W1
ITSAF115W1	0	R$ 1,96	1		0	0	0	0	11,54	0	0	0	0		0	0	0	ITSAR115W1
ITSAF120W1	0	R$ 1,46	1		0	0	0	0	12,04	0	0	0	0		0	0	0	ITSAR120W1
ITSAF125W1	0	R$ 0,97	1		0	0	0	0	12,54	0	0	0	50,00		-0.13	0,06	R$ 0,06	ITSAR125W1
ITSAF130W1	0	R$ 0,47	1		0	0	0	0	13,04	0	0,01	0,01	0		-0.28	0,16	R$ 0,16	ITSAR130W1
ITSAF135W1	R$ 0,52	R$ 0,52	0.51		0	0	0	0	13,54	0	0	0	0		-0.5	0,31	R$ 0,31	ITSAR135W1
ITSAF140W1	0	0	0		0	0	0	0	14,04	0	0	0	0		-0.96	0,52	R$ 0,52	ITSAR140W1
ITSAF145W1	0	0	0		0	0	0	0	14,54	0	0	0	0		-0.75	1,20	R$ 0,90	ITSAR145W1
ITSAF150W1	0	0	0		0	0	0	0	15,04	0	0,88	0,44	0		-0.61	2,357	R$ 1,31	ITSAR150W1
ITSAF155W1	0	0	0		0	0	0	0	15,54	0	0	0	0		-1	2,001	0	ITSAR155W1
ITSAF160W1	0	0	0		0	0	0	0	16,04	0	0	0	0		-1	2,495	0	ITSAR160W1
ITSAF165W1	0	0	0		0	0	0	0	16,54	0	0	0	0		-1	2,99	0	ITSAR165W1
ITSAF170W1	0	0	0		0	0	0	0	17,04	0	0	0	0		-1	3,485	0	ITSAR170W1
ITSAF175W1	0	0	0		0	0	0	0	17,54	0	0	0	0		-1	3,98	0	ITSAR175W1
ITSAF180W1	0	0	0		0	0	0	0	18,04	0	0	0	0		-1	4,475	0	ITSAR180W1
ITSAF185W1	0	0	0		0	0	0	0	18,54	0	0	0	0		-1	4,97	0	ITSAR185W1
ITSAF190W1	0	0	0		0	0	0	0	19,04	0	0	0	0		-1	5,465	0	ITSAR190W1
ITSAF195W1	0	0	0		0	0	0	0	19,54	0	0	0	0		-1	5,959	0	ITSAR195W1
ITSAF200W1	0	0	0		0	0	0	0	20,04	0	0	0	0		-1	6,454	0	ITSAR200W1
ITSAF205W1	0	0	0		0	0	0	0	20,54	0	0	0	0		-1	6,949	0	ITSAR205W1
ITSAF210W1	0	0	0		0	0	0	0	21,04	0	0	0	0		-1	7,444	0	ITSAR210W1
ITSAF215W1	0	0	0		0	0	0	0	21,54	0	0	0	0		-1	7,939	0	ITSAR215W1

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 251,00 -3.145%
AAPL34	R$ 71,21 1.151%
ABCB4	R$ 24,06 -4.939%
ABEV3	R$ 16,54 -2.419%
AERI3	R$ 2,56 0.787%
AGRO3	R$ 19,17 0.052%
ALOS3	R$ 30,47 -2.371%
ALPA4	R$ 12,52 -0.635%
ALUP11	R$ 34,65 -1.198%
AMAR3	R$ 0,84 -1.176%
AMBP3	R$ 0,21 0%
AMZO34	R$ 67,32 -0.237%
ANIM3	R$ 3,93 -5.301%
ARML3	R$ 4,43 -1.116%
ASAI3	R$ 9,15 -2.139%
ASML34	R$ 136,22 -1.01%
AUAU3	R$ 3,67 0.273%
AUAU99	R$ 4,37 0%
AURA33	R$ 139,99 -4.32%
AURE3	R$ 13,90 -0.856%
AXIA3	R$ 58,36 -5.566%
AXIA6	R$ 64,02 -6.198%
AXIA7	R$ 56,12 -5.219%
AXIA98	R$ 77,36 0%
AXIA98	R$ 77,36 0%
AXIA99	R$ 85,11 0%
AXIA99	R$ 85,11 0%
AZZA3	R$ 22,43 0.358%
B3SA3	R$ 18,10 -1.416%
BABA34	R$ 24,91 0.201%
BACW39	R$ 76,46 0.065%
BBAS3	R$ 21,82 -1.133%
BBDC3	R$ 16,21 -2.584%
BBDC4	R$ 18,68 -3.062%
BBSE3	R$ 34,52 -0.89%
BEEF3	R$ 4,11 3.526%
BEEM39	R$ 55,16 -0.397%
BERK34	R$ 117,20 1.613%
BHIA3	R$ 2,35 -0.844%
BIAU39	R$ 109,55 0.921%
BLAU3	R$ 10,65 0.662%
BMGB4	R$ 5,45 0%
BMOB3	R$ 26,49 -2.034%
BOVA11	R$ 180,56 -2.003%
BOVB11	R$ 188,40 -1.839%
BOVV11	R$ 189,37 -2.094%
BOVX11	R$ 18,85 -2.027%
BPAC11	R$ 57,64 -2.338%
BRAP4	R$ 22,61 -1.18%
BRAV3	R$ 17,69 -2.481%
BRAX11	R$ 153,78 -2.051%
BRKM5	R$ 9,17 -2.963%
BRSR6	R$ 15,30 -1.608%
BSLV39	R$ 119,77 4.466%
CAML3	R$ 6,42 -1.534%
CASH3	R$ 4,45 -0.891%
CBAV3	R$ 10,64 0%
CEAB3	R$ 12,20 -0.651%
CHVX34	R$ 89,27 -1.912%
CMIG3	R$ 16,92 -0.236%
CMIG4	R$ 11,79 -1.504%
CMIN3	R$ 4,77 -0.832%
COCA34	R$ 64,77 -0.66%
COGN3	R$ 2,87 2.135%
CPFE3	R$ 48,13 -3.237%
CPLE3	R$ 15,29 -2.921%
CPLE99	R$ 16,52 0%
CPLE99	R$ 16,52 0%
CSAN3	R$ 5,15 -2.83%
CSMG3	R$ 53,95 -2.353%
CSNA3	R$ 6,66 -0.597%
CURY3	R$ 31,16 -1.017%
CVCB3	R$ 2,56 3.644%
CXSE3	R$ 17,44 -0.909%
CYRE3	R$ 22,86 -1.466%
CYRE99	R$ 27,22 0%
DASA3	R$ 3,35 -0.593%
DIRR3	R$ 13,22 -2.435%
DXCO3	R$ 5,80 7.607%
E1MR34	R$ 688,83 0%
ECOR3	R$ 9,41 0%
EGIE3	R$ 33,77 -0.148%
EMBJ3	R$ 83,94 0.024%
ENEV3	R$ 26,96 -2.283%
ENGI11	R$ 52,39 -3.071%
ENJU3	R$ 1,14 0%
EQTL3	R$ 42,42 -2.885%
ESPA3	R$ 0,91 -10.784%
EVEN3	R$ 5,91 -0.337%
EXXO34	R$ 89,40 -1.931%
EZTC3	R$ 13,99 -2.168%
FESA4	R$ 7,46 -3.99%
FLRY3	R$ 16,33 -2.971%
GFSA3	R$ 1,40 -4.762%
GGBR4	R$ 23,80 -2.299%
GGPS3	R$ 15,22 2.423%
GMAT3	R$ 4,61 1.766%
GMCO34	R$ 97,40 0.568%
GOAU4	R$ 10,36 -1.521%
GOGL34	R$ 162,52 -0.411%
GOLD11	R$ 24,26 0.915%
GRND3	R$ 4,37 0.229%
GSGI34	R$ 152,95 -2.573%
HAPV3	R$ 12,24 2.771%
HASH11	R$ 51,10 -1.161%
HBOR3	R$ 2,37 -2.066%
HBSA3	R$ 3,47 3.582%
HYPE3	R$ 23,30 -0.724%
IFCM3	R$ 0,80 -5.882%
IGTI11	R$ 27,94 -1.724%
INBR32	R$ 33,85 -12.577%
INTB3	R$ 15,19 8.5%
IRBR3	R$ 53,14 -0.58%
ISAE4	R$ 29,90 -1.999%
ITLC34	R$ 91,80 -0.682%
ITSA4	R$ 13,38 -1.327%
ITUB3	R$ 41,02 -2.147%
ITUB4	R$ 40,99 -1.891%
IVVB11	R$ 409,28 0.191%
JALL3	R$ 3,17 -2.761%
JBSS32	R$ 80,92 -1.112%
JHSF3	R$ 12,33 -2.76%
JNJB34	R$ 72,66 -1.129%
JPMC34	R$ 153,09 -1.34%
KEPL3	R$ 7,76 -1.398%
KLBN11	R$ 17,09 -0.292%
LAVV3	R$ 12,21 -3.631%
LEVE3	R$ 34,53 -3.006%
LILY34	R$ 159,36 -1.799%
LJQQ3	R$ 1,92 -2.538%
LOGG3	R$ 27,35 -1.512%
LOGN3	R$ 30,97 -0.097%
LREN3	R$ 14,67 -0.136%
LWSA3	R$ 4,08 2%
M1TA34	R$ 109,58 2.058%
MATD3	R$ 5,88 2.797%
MBRF3	R$ 17,26 -2.979%
MCDC34	R$ 69,95 0.431%
MDIA3	R$ 24,55 0.821%
MDNE3	R$ 29,80 -3.247%
MEAL3	R$ 0,99 1.02%
MELI34	R$ 76,37 1.569%
MGLU3	R$ 8,13 1.245%
MILS3	R$ 13,09 3.56%
MLAS3	R$ 1,68 6.329%
MOTV3	R$ 15,90 -0.251%
MOVI3	R$ 11,95 -1.24%
MRVE3	R$ 7,03 -0.142%
MSFT34	R$ 87,51 3.427%
MTRE3	R$ 3,69 -0.806%
MULT3	R$ 31,53 -2.655%
MYPK3	R$ 9,91 -1.881%
N1VO34	R$ 28,65 0.597%
NASD11	R$ 19,70 0.459%
NATU3	R$ 10,83 2.947%
NFLX34	R$ 8,76 1.155%
NVDC34	R$ 21,83 2.923%
ONCO3	R$ 1,54 -0.645%
ORVR3	R$ 80,83 -2.849%
OXYP34	R$ 43,85 -2.944%
P1GR34	R$ 477,80 -1.077%
PAGS34	R$ 10,16 -1.646%
PCAR3	R$ 2,64 -0.377%
PETR3	R$ 49,80 -3.339%
PETR4	R$ 45,77 -3.173%
PGMN3	R$ 5,11 -3.036%
PIBB11	R$ 328,80 -1.777%
PLPL3	R$ 10,10 1.304%
PNVL3	R$ 13,90 -1.767%
POMO4	R$ 6,39 0.157%
POSI3	R$ 4,58 0.659%
PRIO3	R$ 64,71 -2.75%
PSSA3	R$ 50,00 0.786%
PTBL3	R$ 2,24 0%
PYPL34	R$ 11,59 1.489%
QBTC11	R$ 23,91 -1.807%
QUAL3	R$ 1,88 1.075%
RADL3	R$ 21,27 -2.252%
RAIL3	R$ 16,56 -0.779%
RAIZ4	R$ 0,48 0%
RANI3	R$ 7,90 0.509%
RAPT4	R$ 5,41 0.933%
RDOR3	R$ 37,79 -6.344%
RECV3	R$ 12,39 -2.055%
RENT3	R$ 47,06 -1.238%
RENT4	R$ 45,29 -0.68%
RENT99	R$ 49,40 0%
RIAA3	R$ 9,91 -2.075%
RIOT34	R$ 515,10 -1.024%
ROMI3	R$ 6,79 0.295%
ROXO34	R$ 11,83 -0.672%
SANB11	R$ 28,84 -1.671%
SANB3	R$ 14,16 -1.939%
SAPR11	R$ 42,39 -2.708%
SAUD3	R$ 15,06 -3.708%
SBFG3	R$ 11,49 0.174%
SBSP3	R$ 32,00 -2.647%
SEER3	R$ 13,43 -1.032%
SEQL3	R$ 0,12 0%
SIMH3	R$ 10,95 -1.617%
SIMN34	R$ 250,97 -0.857%
SLCE3	R$ 17,31 -1.368%
SMAL11	R$ 118,74 -0.628%
SMFT3	R$ 20,55 13.036%
SMTO3	R$ 16,44 -2.722%
SOJA3	R$ 7,07 -0.282%
SPXI11	R$ 49,75 0.343%
SUZB3	R$ 43,31 0.698%
TAEE11	R$ 41,05 -2.771%
TASA4	R$ 4,88 -1.014%
TCSA3	R$ 1,28 -1.538%
TEND3	R$ 31,08 -1.49%
TIMS3	R$ 23,88 -2.291%
TMOS34	R$ 48,47 0.248%
TOKY3	R$ 0,34 9.677%
TOTS3	R$ 35,53 7.341%
TRAD3	R$ 1,70 -2.857%
TRIS3	R$ 4,71 -1.464%
TSLA34	R$ 62,94 2.525%
TSMC34	R$ 255,83 -0.841%
TTEN3	R$ 16,81 -0.884%
TUPY3	R$ 14,84 1.021%
UGPA3	R$ 29,68 -0.369%
UNIP6	R$ 62,08 -1.225%
USIM5	R$ 8,77 0.343%
VALE3	R$ 80,14 -1.342%
VAMO3	R$ 3,82 -4.738%
VAMO99	R$ 4,35 0%
VBBR3	R$ 32,59 -0.731%
VERZ34	R$ 38,89 0.284%
VISA34	R$ 79,44 0.303%
VIVA3	R$ 28,07 -0.707%
VIVT3	R$ 38,73 -1.174%
VLID3	R$ 18,06 -6.907%
VULC3	R$ 16,06 0.627%
VVEO3	R$ 1,33 0.758%
WALM34	R$ 39,69 -0.34%
WEGE3	R$ 44,77 -0.378%
WIZC3	R$ 8,82 -2.863%
XBOV11	R$ 179,97 -1.613%
XPBR31	R$ 93,56 -3.037%
YDUQ3	R$ 10,42 2.057%