Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 9,65

    0,07 arrow +0,731%

    • R$ 9,74

      Máxima

    • R$ 9,56

      Mínima

    • 50.241.400,00

      Volume

    • 19/03/25, 17:58:38

      Último Negócio

    • R$ 9,60

      Abertura

    • R$ 485,65

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 19,00%

      Desvio Padrão (1a)

    • 19,88%

      IV (1a)

    • 20,25%

      EWMA (1a)

    • 1,10

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ITSAE3070R$ 7,291
00002,410000
000ITSAQ307
ITSAE4070R$ 6,311
00003,410000
000ITSAQ407
ITSAE3950R$ 5,821
00003,910000
000ITSAQ395
ITSAE5170R$ 5,231
00004,510000
000ITSAQ517
ITSAE6170R$ 4,251
00005,510000
000ITSAQ617
ITSAE5950R$ 3,861
00005,910000
-0.010,01R$ 0,01ITSAQ595
ITSAE6150R$ 3,661
00006,110000
-0.040,06R$ 0,06ITSAQ615
ITSAE6350R$ 3,471
00006,310000
000ITSAQ635
ITSAE7170R$ 3,271
00006,510,0300,020
000ITSAQ717
ITSAE675R$ 2,24R$ 3,071
00006,710000
000ITSAQ675
ITSAE695R$ 2,16R$ 2,881
00006,910000
000ITSAQ695
ITSAE7770R$ 2,681
00007,110000
000ITSAQ777
ITSAE735R$ 2,12R$ 2,491
00007,310000
000ITSAQ735
ITSAE755R$ 1,48R$ 2,291
00007,510000
000ITSAQ755
ITSAE7750R$ 2,091
00007,710000
000ITSAQ775
ITSAE7950R$ 1,901
00007,910000
000ITSAQ795
ITSAE805R$ 1,79R$ 1,801
27,8570,701,4008,010000
000ITSAQ805
ITSAE877R$ 1,61R$ 1,701
00,050,1008,110,030,010,020
-0.040,02R$ 0,02ITSAQ877
ITSAE835R$ 0,74R$ 1,511
00008,310,0600,030
-0.080,05R$ 0,05ITSAQ835
ITSAE855R$ 1,10R$ 1,311
00008,510,050,010,030
-0.050,02R$ 0,02ITSAQ855
ITSAE875R$ 0,77R$ 1,111
00008,710,080,020,05-25,00
-0.080,03R$ 0,03ITSAQ875
ITSAE885R$ 0,89R$ 1,021
00,450,9008,810,2000,10-20,00
-0.10,04R$ 0,04ITSAQ885
ITSAE895R$ 0,85R$ 0,921
00008,9100,030,020
-0.120,05R$ 0,05ITSAQ895
ITSAE977R$ 0,89R$ 0,890.76
23,6110,530,061,009,110,1700,09-22,222
-0.160,07R$ 0,07ITSAQ977
ITSAE925R$ 0,74R$ 0,740.78
17,460009,2100,070,04-9,091
-0.210,10R$ 0,10ITSAQ925
ITSAE935R$ 0,65R$ 0,650.76
16,0710009,310,400,080,24-7,692
-0.240,12R$ 0,12ITSAQ935
ITSAE945R$ 0,58R$ 0,580.72
16,000,050,0909,410,1500,08-12,50
-0.280,14R$ 0,14ITSAQ945
ITSAE955R$ 0,51R$ 0,510.68
21,4290,600,201,009,510,2500,13-10,526
-0.320,17R$ 0,17ITSAQ955
ITSAE110R$ 0,40R$ 0,400.58
25,000,380,280,479,710,5500,28-8,00
-0.410,23R$ 0,23ITSAQ110
ITSAE985R$ 0,36R$ 0,360.53
38,4620,020,0309,81000-3,226
-0.470,30R$ 0,30ITSAQ985
ITSAE995R$ 0,30R$ 0,300.49
30,4350,350,140,559,91000-7,895
-0.510,35R$ 0,35ITSAQ995
ITSAE106R$ 0,27R$ 0,270.46
22,7270,300,200,409,960,7800,39-5,00
-0.540,38R$ 0,38ITSAQ106
ITSAE119R$ 0,08R$ 0,080.19
60,000,060,030,0910,66000-5,319
-0.80,89R$ 0,89ITSAQ119
ITSAE109R$ 0,05R$ 0,050.13
66,6670,020,03010,910000
-11,0430ITSAQ109
ITSAE118000
00,110,010,2011,160000
-0.661,75R$ 1,75ITSAQ118
ITSAE114R$ 0,02R$ 0,020.06
00,010,02011,410000
-11,533R$ 1,11ITSAQ114
ITSAE117R$ 0,01R$ 0,010.03
000011,660000
-11,778R$ 1,54ITSAQ117
ITSAE125000
00,010,01011,91000-5,909
-0.912,07R$ 2,07ITSAQ125
ITSAE112000
000012,410000
-0.752,88R$ 2,88ITSAQ112
ITSAE127000
000012,660000
-12,758R$ 2,35ITSAQ127
ITSAE135000
00,0600,1212,910000
-13,0030ITSAQ135
ITSAE134R$ 0,04R$ 0,040.06
000013,410000
-0.783,842R$ 3,14ITSAQ134
ITSAE145000
000013,910000
-13,9830ITSAQ145
ITSAE144000
000014,410000
-14,4730ITSAQ144
ITSAE155000
000014,910000
-14,9630ITSAQ155
ITSAE154000
000015,410000
-15,4530ITSAQ154
ITSAE159000
000015,910000
-15,9430ITSAQ159
ITSAE164000
000016,410000
-16,4330ITSAQ164
ITSAE169000
000016,910000
-16,9230ITSAQ169
ITSAE174000
000017,410000
-17,4130ITSAQ174
ITSAE179000
000017,910000
-17,9030ITSAQ179