Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 9,70

    0,12 arrow +1,253%

    • 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$ 7,341
00002,410000
000ITSAQ307
ITSAE4070R$ 6,361
00003,410000
000ITSAQ407
ITSAE3950R$ 5,871
00003,910000
000ITSAQ395
ITSAE5170R$ 5,281
00004,510000
000ITSAQ517
ITSAE6170R$ 4,301
00005,510000
000ITSAQ617
ITSAE5950R$ 3,911
00005,910000
-0.010,01R$ 0,01ITSAQ595
ITSAE6150R$ 3,711
00006,110000
-0.040,06R$ 0,06ITSAQ615
ITSAE6350R$ 3,521
00006,310000
000ITSAQ635
ITSAE7170R$ 3,321
00006,510,0300,020
000ITSAQ717
ITSAE675R$ 2,24R$ 3,121
00006,710000
000ITSAQ675
ITSAE695R$ 2,16R$ 2,931
00006,910000
000ITSAQ695
ITSAE7770R$ 2,731
00007,110000
000ITSAQ777
ITSAE735R$ 2,12R$ 2,541
00007,310000
000ITSAQ735
ITSAE755R$ 1,48R$ 2,341
00007,510000
000ITSAQ755
ITSAE7750R$ 2,141
00007,710000
000ITSAQ775
ITSAE7950R$ 1,951
00007,910000
000ITSAQ795
ITSAE805R$ 1,79R$ 1,851
27,8570,701,4008,010000
000ITSAQ805
ITSAE877R$ 1,61R$ 1,751
00,050,1008,110,030,010,020
-0.040,02R$ 0,02ITSAQ877
ITSAE835R$ 0,74R$ 1,561
00008,310,0600,030
-0.080,05R$ 0,05ITSAQ835
ITSAE855R$ 1,10R$ 1,361
00008,510,050,010,030
-0.050,02R$ 0,02ITSAQ855
ITSAE875R$ 0,77R$ 1,161
00008,710,080,040,06-25,00
-0.070,03R$ 0,03ITSAQ875
ITSAE885R$ 0,89R$ 1,071
00,450,9008,810,2000,10-20,00
-0.090,04R$ 0,04ITSAQ885
ITSAE895R$ 0,85R$ 0,971
00008,910,060,050,060
-0.110,05R$ 0,05ITSAQ895
ITSAE977R$ 0,89R$ 0,890.8
23,6110,480,060,909,110,170,060,12-22,222
-0.160,07R$ 0,07ITSAQ977
ITSAE925R$ 0,74R$ 0,740.84
17,460009,210,100,080,09-9,091
-0.20,10R$ 0,10ITSAQ925
ITSAE935R$ 0,65R$ 0,650.81
16,0710009,310,400,110,26-7,692
-0.230,12R$ 0,12ITSAQ935
ITSAE945R$ 0,58R$ 0,580.76
16,000,280,5509,410,1500,08-12,50
-0.260,14R$ 0,14ITSAQ945
ITSAE955R$ 0,51R$ 0,510.72
21,4290,370,200,549,510,2500,13-10,526
-0.310,17R$ 0,17ITSAQ955
ITSAE110R$ 0,40R$ 0,400.61
25,000,380,280,479,710,280,230,26-8,00
-0.390,23R$ 0,23ITSAQ110
ITSAE985R$ 0,36R$ 0,360.56
38,4620,020,0309,81000-3,226
-0.440,30R$ 0,30ITSAQ985
ITSAE995R$ 0,30R$ 0,300.51
30,4350,270,140,409,91000-7,895
-0.490,35R$ 0,35ITSAQ995
ITSAE106R$ 0,27R$ 0,270.48
22,7270,250,200,309,960,7800,39-5,00
-0.510,38R$ 0,38ITSAQ106
ITSAE119R$ 0,08R$ 0,080.19
60,000,060,030,0910,660,8900,45-5,319
-0.750,89R$ 0,89ITSAQ119
ITSAE109R$ 0,05R$ 0,050.13
66,6670,020,03010,911,3000,650
-10,9930ITSAQ109
ITSAE118000
00,030,010,0411,160000
-0.641,75R$ 1,75ITSAQ118
ITSAE114R$ 0,02R$ 0,020.06
00,010,02011,410000
-11,483R$ 1,11ITSAQ114
ITSAE117R$ 0,01R$ 0,010.03
000011,660000
-0.841,85R$ 1,54ITSAQ117
ITSAE125000
00,010,01011,91000-5,909
-0.862,07R$ 2,07ITSAQ125
ITSAE112000
000012,410000
-0.732,88R$ 2,88ITSAQ112
ITSAE127000
000012,660000
-12,708R$ 2,35ITSAQ127
ITSAE135000
00,0600,1212,910000
-12,9530ITSAQ135
ITSAE134R$ 0,04R$ 0,040.06
000013,410000
-13,443R$ 3,14ITSAQ134
ITSAE145000
000013,910000
-13,9330ITSAQ145
ITSAE144000
000014,410000
-14,4230ITSAQ144
ITSAE155000
000014,910000
-14,9130ITSAQ155
ITSAE154000
000015,410000
-15,4030ITSAQ154
ITSAE159000
000015,910000
-15,8930ITSAQ159
ITSAE164000
000016,410000
-16,3830ITSAQ164
ITSAE169000
000016,910000
-16,8730ITSAQ169
ITSAE174000
000017,410000
-17,3630ITSAQ174
ITSAE179000
000017,910000
-17,8530ITSAQ179