Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 03/09/25, 11:23:47

ITSA4 ITAUSA PN

0,01 +0,09%
- R$ 11,14
  Máxima
- R$ 11,04
  Mínima
- 3.962.400,00
  Volume
- 03/09/25, 11:23:40
  Último Negócio
- R$ 11,10
  Abertura
- R$ 43,86
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

21,00%
Desvio Padrão (1a)
24,97%
IV (1a)

19,54%
EWMA (1a)
1,11
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
ITSAK321	0	R$ 8,01	1		0	0	0	0	3,19	0	0	0	0		0	0	0	ITSAW321
ITSAK331	0	R$ 7,92	1		0	0	0	0	3,29	0	0	0	0		0	0	0	ITSAW331
ITSAK341	0	R$ 7,82	1		0	0	0	0	3,39	0	0	0	0		0	0	0	ITSAW341
ITSAK351	0	R$ 7,72	1		0	0	0	0	3,49	0	0	0	0		0	0	0	ITSAW351
ITSAK361	0	R$ 7,62	1		0	0	0	0	3,59	0	0	0	0		0	0	0	ITSAW361
ITSAK371	0	R$ 7,53	1		0	0	0	0	3,69	0	0	0	0		0	0	0	ITSAW371
ITSAK381	0	R$ 7,43	1		0	0	0	0	3,79	0	0	0	0		0	0	0	ITSAW381
ITSAK391	0	R$ 7,33	1		0	0	0	0	3,89	0	0	0	0		0	0	0	ITSAW391
ITSAK401	0	R$ 7,24	1		0	0	0	0	3,99	0	0	0	0		0	0	0	ITSAW401
ITSAK411	0	R$ 7,14	1		0	0	0	0	4,09	0	0	0	0		0	0	0	ITSAW411
ITSAK421	0	R$ 7,04	1		0	0	0	0	4,19	0	0	0	0		0	0	0	ITSAW421
ITSAK431	0	R$ 6,94	1		0	0	0	0	4,29	0	0	0	0		0	0	0	ITSAW431
ITSAK441	0	R$ 6,85	1		0	0	0	0	4,39	0	0	0	0		0	0	0	ITSAW441
ITSAK451	0	R$ 6,75	1		0	0	0	0	4,49	0	0	0	0		0	0	0	ITSAW451
ITSAK461	0	R$ 6,65	1		0	0	0	0	4,59	0	0	0	0		0	0	0	ITSAW461
ITSAK471	0	R$ 6,56	1		0	0	0	0	4,69	0	0	0	0		0	0	0	ITSAW471
ITSAK481	0	R$ 6,46	1		0	0	0	0	4,79	0	0	0	0		0	0	0	ITSAW481
ITSAK491	0	R$ 6,36	1		0	0	0	0	4,89	0	0	0	0		0	0	0	ITSAW491
ITSAK511	0	R$ 6,17	1		0	0	0	0	5,09	0	0	0	0		0	0	0	ITSAW511
ITSAK531	0	R$ 5,97	1		0	0	0	0	5,29	0	0	0	0		0	0	0	ITSAW531
ITSAK551	0	R$ 5,78	1		0	0	0	0	5,49	0	0	0	0		0	0	0	ITSAW551
ITSAK587	0	R$ 5,58	1		0	0	0	0	5,69	0	0	0	0		0	0	0	ITSAW587
ITSAK607	0	R$ 5,39	1		0	0	0	0	5,89	0	0	0	0		0	0	0	ITSAW607
ITSAK627	0	R$ 5,20	1		0	0	0	0	6,09	0	0	0	0		0	0	0	ITSAW627
ITSAK647	0	R$ 5,00	1		0	0	0	0	6,29	0	0	0	0		0	0	0	ITSAW647
ITSAK667	0	R$ 4,81	1		0	0	0	0	6,49	0	0	0	0		0	0	0	ITSAW667
ITSAK687	0	R$ 4,61	1		0	0	0	0	6,69	0	0	0	0		0	0	0	ITSAW687
ITSAK707	0	R$ 4,42	1		0	0	0	0	6,89	0	0	0	0		0	0	0	ITSAW707
ITSAK727	0	R$ 4,23	1		0	0	0	0	7,09	0	0	0	0		0	0	0	ITSAW727
ITSAK747	R$ 3,79	R$ 4,03	1		0	0	0	0	7,29	0	0	0	0		0	0	0	ITSAW747
ITSAK767	0	R$ 3,84	1		0	0	0	0	7,49	0	0	0	0		0	0	0	ITSAW767
ITSAK787	R$ 3,77	R$ 3,77	0.93		0	0	0	0	7,69	0	0	0	0		0	0	0	ITSAW787
ITSAK807	0	R$ 3,45	1		0	0	0	0	7,89	0	0	0	0		0	0	0	ITSAW807
ITSAK900	0	R$ 3,25	1		0	0	0	0	8,09	0,03	0,01	0,02	0		-0.01	0,01	R$ 0,01	ITSAW900
ITSAK847	R$ 2,28	R$ 3,06	1		0	0	0	0	8,29	0	0	0	0		0	0	0	ITSAW847
ITSAK867	R$ 2,40	R$ 2,87	1		0	0	0	0	8,49	0	0	0	0		0	0	0	ITSAW867
ITSAK877	R$ 2,78	R$ 2,78	0.98		0	1,40	0	2,79	8,59	0	0	0	0		0	0	0	ITSAW877
ITSAK887	0	R$ 2,67	1		0	0	0	0	8,69	0	0	0	0		0	0	0	ITSAW887
ITSAK907	0	R$ 2,48	1		0	0	0	0	8,89	4,00	0	2,00	0		-0.03	0,02	R$ 0,02	ITSAW907
ITSAK901	0	R$ 2,38	1		0	0	0	0	8,99	0	0	0	0		0	0	0	ITSAW901
ITSAK927	0	R$ 2,28	1		0	0	0	0	9,09	0	0	0	0		0	0	0	ITSAW927
ITSAK937	R$ 2,35	R$ 2,35	0.87		0	0	0	0	9,19	0	0	0	0		0	0	0	ITSAW937
ITSAK947	0	R$ 2,09	1		0	0	0	0	9,29	0	0	0	0		-0.04	0,02	R$ 0,02	ITSAW947
ITSAK957	R$ 1,98	R$ 1,99	1		-4,348	1,02	0	2,05	9,39	0	0	0	0		0	0	0	ITSAW957
ITSAK967	0	R$ 1,90	1		0	0	0	0	9,49	0,05	0	0,03	0		0	0	0	ITSAW967
ITSAK977	0	R$ 1,80	1		0	0	0	0	9,59	0	0	0	0		-0.04	0,02	R$ 0,02	ITSAW977
ITSAK987	R$ 1,85	R$ 1,85	0.86		0	0	0	0	9,69	0	0	0	0		-0.1	0,07	R$ 0,07	ITSAW987
ITSAK981	R$ 1,52	R$ 1,60	1		0	0	0	0	9,79	0	0	0	0		-0.08	0,05	R$ 0,05	ITSAW981
ITSAK991	R$ 1,14	R$ 1,51	1		0	0	0	0	9,89	0	0	0	0		0	0	0	ITSAW991
ITSAK102	R$ 1,12	R$ 1,36	1		0	0	0	0	10,04	0,09	0,01	0,05	0		-0.13	0,09	R$ 0,09	ITSAW102
ITSAK104	R$ 1,39	R$ 1,39	0.77		0	0	0	0	10,29	0,10	0	0,05	0		-0.14	0,08	R$ 0,08	ITSAW104
ITSAK107	R$ 0,77	R$ 0,88	1		0	0,35	0,70	0	10,54	0,22	0,03	0,13	0		-0.2	0,13	R$ 0,13	ITSAW107
ITSAK110	R$ 0,93	R$ 0,93	0.7		0	0,55	0	1,10	10,79	0	0,10	0,05	0		-0.27	0,21	R$ 0,21	ITSAW110
ITSAK112	R$ 0,39	R$ 0,39	1		0	0	0	0	11,04	0	0	0	0		-0.33	0,23	R$ 0,23	ITSAW112
ITSAK115	R$ 0,60	R$ 0,60	0.57		0	0,11	0,21	0	11,29	0	0	0	0		-0.42	0,33	R$ 0,33	ITSAW115
ITSAK117	R$ 0,48	R$ 0,48	0.49		0	0	0	0	11,54	0	0	0	0		-0.52	0,45	R$ 0,45	ITSAW117
ITSAK119	R$ 0,34	R$ 0,34	0.41		0	0,05	0,10	0	11,79	0	0	0	0		-1	0,338	0	ITSAW119
ITSAK122	R$ 0,27	R$ 0,27	0.34		0	0,09	0,17	0	12,04	0	0	0	0		-1	0,581	0	ITSAW122
ITSAK124	R$ 0,21	R$ 0,21	0.28		0	0,16	0,03	0,30	12,29	0	0	0	0		-1	0,824	0	ITSAW124
ITSAK127	R$ 0,13	R$ 0,13	0.21		0	0	0	0	12,54	0	0	0	0		-1	1,067	0	ITSAW127
ITSAK129	R$ 0,07	R$ 0,07	0.13		0	0	0	0	12,79	0	0	0	0		-1	1,309	0	ITSAW129
ITSAK132	0	0	0		0	0,14	0,02	0,25	13,04	0	0	0	0		-1	1,552	0	ITSAW132
ITSAK133	R$ 0,05	R$ 0,05	0.09		0	0	0	0	13,29	0	0	0	0		-1	1,795	0	ITSAW133
ITSAK137	0	0	0		0	0	0	0	13,54	0	0	0	0		-0.66	2,697	R$ 1,88	ITSAW137
ITSAK138	0	0	0		0	0	0	0	13,79	0	0	0	0		-1	2,28	0	ITSAW138
ITSAK142	0	0	0		0	0	0	0	14,04	0	0	0	0		-0.8	2,77	R$ 2,77	ITSAW142
ITSAK143	0	0	0		0	0	0	0	14,29	0	0	0	0		-1	2,766	0	ITSAW143
ITSAK147	0	0	0		0	0	0	0	14,54	0	0	0	0		-1	3,009	0	ITSAW147
ITSAK152	0	0	0		0	0	0	0	15,04	0	0	0	0		-0.75	3,95	R$ 3,95	ITSAW152
ITSAK157	0	0	0		0	0	0	0	15,54	0	0	0	0		-1	3,98	0	ITSAW157
ITSAK162	0	0	0		0	0	0	0	16,04	0	0	0	0		-1	4,465	0	ITSAW162
ITSAK167	0	0	0		0	0	0	0	16,54	0	0	0	0		-1	4,951	0	ITSAW167
ITSAK172	0	0	0		0	0	0	0	17,04	0	0	0	0		-1	5,436	0	ITSAW172
ITSAK173	0	0	0		0	0	0	0	17,29	0	0	0	0		-1	5,679	0	ITSAW173
ITSAK177	0	0	0		0	0	0	0	17,54	0	0	0	0		-1	5,922	0	ITSAW177
ITSAK182	0	0	0		0	0	0	0	18,04	0	0	0	0		-1	6,407	0	ITSAW182
ITSAK187	0	0	0		0	0	0	0	18,54	0	0	0	0		-1	6,893	0	ITSAW187
ITSAK192	0	0	0		0	0	0	0	19,04	0	0	0	0		-1	7,378	R$ 7,15	ITSAW192
ITSAK197	0	0	0		0	0	0	0	19,54	0	0	0	0		-1	7,864	0	ITSAW197
ITSAK200	0	0	0		0	0	0	0	20,04	0	0	0	0		-1	8,349	0	ITSAW200
ITSAK205	0	0	0		0	0	0	0	20,54	0	0	0	0		-1	8,835	0	ITSAW205
ITSAK210	0	0	0		0	0	0	0	21,04	0	0	0	0		-1	9,32	0	ITSAW210

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 110,80 -0.494%
AAPL34	R$ 64,46 1.496%
ABCB4	R$ 22,46 -0.663%
ABEV3	R$ 11,91 -2.056%
AERI3	R$ 4,16 0.241%
AGRO3	R$ 21,00 0.575%
ALOS3	R$ 23,76 -0.168%
ALPA4	R$ 9,68 -0.718%
ALUP11	R$ 29,80 0.676%
AMAR3	R$ 1,30 -5.109%
AMBP3	R$ 12,83 1.183%
AMER3	R$ 6,85 0.146%
AMZO34	R$ 61,52 -0.55%
ANIM3	R$ 3,31 0.915%
ARML3	R$ 3,95 1.282%
ASAI3	R$ 10,26 0.392%
AURA33	R$ 57,00 0.123%
AURE3	R$ 10,07 -0.494%
AURE99	R$ 8,01 0%
AZUL4	R$ 0,79 1.266%
AZZA3	R$ 33,93 0.414%
B3SA3	R$ 12,90 1.176%
BABA34	R$ 26,65 -1.369%
BBAS3	R$ 20,32 -0.49%
BBDC3	R$ 14,15 0.569%
BBDC4	R$ 16,62 0.666%
BBSE3	R$ 32,03 -0.404%
BEEF3	R$ 5,97 -0.666%
BERK34	R$ 135,49 -0.871%
BHIA3	R$ 5,11 5.579%
BLAU3	R$ 13,14 0.536%
BMGB4	R$ 3,77 0.533%
BMOB3	R$ 19,87 1.017%
BOVA11	R$ 137,31 -0.044%
BOVB11	R$ 143,09 -0.14%
BOVV11	R$ 144,01 -0.014%
BPAC11	R$ 44,30 -0.449%
BPAN4	R$ 7,72 0.26%
BRAP4	R$ 16,33 -0.061%
BRAV3	R$ 19,40 -2.514%
BRAX11	R$ 117,62 0.102%
BRFS3	R$ 19,93 1.014%
BRKM5	R$ 9,02 -0.331%
BRSR6	R$ 11,35 0.354%
CAML3	R$ 4,96 0%
CASH3	R$ 4,63 -0.644%
CBAV3	R$ 3,48 2.655%
CEAB3	R$ 17,03 2.221%
CHVX34	R$ 85,97 -2.473%
CMIG3	R$ 14,78 0.408%
CMIG4	R$ 10,82 -0.276%
CMIN3	R$ 5,14 -0.388%
COCA34	R$ 62,15 -0.988%
COGN3	R$ 2,85 0.351%
CPFE3	R$ 38,02 -1.041%
CPLE3	R$ 11,26 0.267%
CPLE6	R$ 12,09 0.332%
CSAN3	R$ 6,38 2.08%
CSMG3	R$ 29,70 -0.336%
CSNA3	R$ 7,44 0%
CURY3	R$ 34,01 -0.264%
CVCB3	R$ 2,16 1.887%
CXSE3	R$ 13,90 -0.856%
CYRE3	R$ 27,70 -0.216%
DASA3	R$ 1,31 0.769%
DIRR3	R$ 15,30 -0.455%
DXCO3	R$ 5,46 -0.907%
E1MR34	R$ 721,95 0%
ECOR3	R$ 8,15 2.904%
EGIE3	R$ 38,83 -0.741%
ELET3	R$ 44,93 -0.044%
ELET6	R$ 47,69 0.126%
EMBR3	R$ 78,27 0.09%
ENEV3	R$ 14,91 0.067%
ENGI11	R$ 48,14 0.354%
ENJU3	R$ 0,95 1.064%
EQTL3	R$ 35,76 -0.362%
ESPA3	R$ 1,10 -0.901%
EVEN3	R$ 7,58 1.067%
EXXO34	R$ 76,20 -2.744%
EZTC3	R$ 14,55 0.138%
FESA4	R$ 6,31 -0.859%
FLRY3	R$ 15,40 1.116%
GFSA3	R$ 12,50 -1.186%
GGBR4	R$ 16,69 -1.359%
GGPS3	R$ 17,22 0.467%
GMAT3	R$ 7,10 0.567%
GMCO34	R$ 79,11 -1.58%
GOAU4	R$ 9,38 -1.472%
GOGL34	R$ 102,97 5.589%
GOLD11	R$ 20,25 0.198%
GOLL54	R$ 5,98 2.048%
GRND3	R$ 5,33 -0.745%
GSGI34	R$ 131,82 -0.932%
GUAR3	R$ 9,19 -0.217%
HAPV3	R$ 41,23 -0.314%
HBOR3	R$ 3,23 0.937%
HBSA3	R$ 3,58 1.994%
HYPE3	R$ 23,31 -1.48%
IFCM3	R$ 0,25 0%
IGTI11	R$ 23,27 0.172%
INBR32	R$ 45,80 0.109%
INTB3	R$ 12,04 1.007%
IRBR3	R$ 46,40 -1.066%
ISAE4	R$ 22,82 -0.436%
ITLC34	R$ 21,64 -1.815%
ITSA4	R$ 11,11 0.09%
ITUB3	R$ 34,13 0.117%
ITUB4	R$ 38,23 0.289%
IVVB11	R$ 393,20 -0.38%
JALL3	R$ 2,88 0.699%
JBSS32	R$ 87,60 -0.568%
JHSF3	R$ 5,51 0.182%
JNJB34	R$ 64,22 -0.971%
JPMC34	R$ 161,92 -1.16%
KEPL3	R$ 7,70 0%
KLBN11	R$ 18,43 0.931%
LAVV3	R$ 13,22 0%
LEVE3	R$ 27,78 -0.501%
LILY34	R$ 133,50 0.082%
LJQQ3	R$ 2,44 -1.613%
LOGG3	R$ 21,00 0.865%
LOGN3	R$ 23,72 0.296%
LREN3	R$ 16,13 0.249%
LWSA3	R$ 4,09 0.988%
M1TA34	R$ 142,97 -0.681%
MATD3	R$ 4,56 -0.219%
MCDC34	R$ 85,55 -0.8%
MDIA3	R$ 29,35 -0.204%
MDNE3	R$ 25,97 1.564%
MEAL3	R$ 1,32 -0.752%
MELI34	R$ 106,86 -1.963%
MGLU3	R$ 8,34 2.331%
MILS3	R$ 12,50 0.402%
MLAS3	R$ 1,02 -0.98%
MOTV3	R$ 14,55 1.677%
MOVI3	R$ 7,23 1.688%
MRFG3	R$ 23,67 0.254%
MRVE3	R$ 7,92 2.062%
MSFT34	R$ 114,89 -0.182%
MTRE3	R$ 3,63 0.276%
MULT3	R$ 27,50 0.255%
MYPK3	R$ 13,81 0.363%
N1VO34	R$ 38,50 0.156%
NASD11	R$ 17,73 0.056%
NATU3	R$ 8,72 -0.115%
NEOE3	R$ 27,21 1.265%
NFLX34	R$ 131,91 -0.43%
NVDC34	R$ 19,41 -0.564%
ODPV3	R$ 13,25 2.002%
ONCO3	R$ 2,98 -0.333%
ORVR3	R$ 54,84 0.679%
OXYP34	R$ 42,17 -3.457%
P1GR34	R$ 674,31 0%
PAGS34	R$ 9,95 -0.301%
PCAR3	R$ 3,72 -0.533%
PETR3	R$ 33,56 -0.886%
PETR4	R$ 31,12 -0.67%
PETZ3	R$ 3,99 0.251%
PIBB11	R$ 247,80 0.113%
PLPL3	R$ 15,01 2.248%
PNVL3	R$ 9,80 0.513%
POMO4	R$ 9,22 -0.432%
POSI3	R$ 4,21 -1.174%
PRIO3	R$ 37,56 -1.132%
PSSA3	R$ 51,58 0.233%
PTBL3	R$ 4,05 0%
PYPL34	R$ 18,86 0.159%
QUAL3	R$ 1,90 1.064%
RADL3	R$ 17,12 -1.553%
RAIL3	R$ 14,33 1.559%
RAIZ4	R$ 1,21 0%
RANI3	R$ 8,23 -0.964%
RAPT4	R$ 6,61 0.303%
RDOR3	R$ 39,03 0.205%
RECV3	R$ 13,18 0.228%
RENT3	R$ 36,76 2.111%
RIOT34	R$ 338,05 -0.024%
ROMI3	R$ 8,02 -0.373%
ROXO34	R$ 13,60 -0.073%
SANB11	R$ 28,37 0.961%
SANB3	R$ 13,50 0.297%
SAPR11	R$ 34,31 -0.32%
SBFG3	R$ 11,13 2.016%
SBSP3	R$ 120,49 -0.199%
SEER3	R$ 9,48 1.935%
SEQL3	R$ 0,99 -1.01%
SIMH3	R$ 5,09 0.992%
SIMN34	R$ 243,81 -0.522%
SLCE3	R$ 17,04 -0.293%
SMAL11	R$ 107,18 0.431%
SMFT3	R$ 24,37 -0.123%
SMTO3	R$ 17,95 0.448%
SOJA3	R$ 10,52 0.574%
SPXI11	R$ 382,06 -0.541%
SRNA3	R$ 12,08 -0.083%
STBP3	R$ 14,23 0%
SUZB3	R$ 52,19 -0.134%
TAEE11	R$ 34,30 0.029%
TASA4	R$ 4,71 0.426%
TCSA3	R$ 1,52 -0.654%
TEND3	R$ 23,41 -0.51%
TIMS3	R$ 22,80 0.573%
TMOS34	R$ 54,10 -2.011%
TOKY3	R$ 1,01 0%
TOTS3	R$ 42,18 0.119%
TRAD3	R$ 6,20 1.639%
TRIS3	R$ 6,36 0.633%
TSLA34	R$ 57,00 0.742%
TSMC34	R$ 156,60 0.077%
TTEN3	R$ 14,16 0.283%
TUPY3	R$ 14,30 1.924%
UGPA3	R$ 19,80 0.712%
UNIP6	R$ 66,68 1.646%
USIM5	R$ 4,33 0.231%
VALE3	R$ 55,40 0%
VAMO3	R$ 4,08 -0.244%
VAMO99	R$ 4,37 0%
VBBR3	R$ 24,09 -0.083%
VERZ34	R$ 39,19 -1.582%
VISA34	R$ 95,04 -0.586%
VIVA3	R$ 29,02 1.221%
VIVT3	R$ 33,50 0.12%
VLID3	R$ 20,73 0%
VULC3	R$ 21,85 -0.682%
VVEO3	R$ 0,92 9.524%
WALM34	R$ 33,37 0.06%
WEGE3	R$ 37,57 -0.292%
WIZC3	R$ 8,07 -0.124%
XBOV11	R$ 137,14 -0.24%
XPBR31	R$ 97,67 -0.337%
YDUQ3	R$ 13,03 0.54%
ZAMP3	R$ 3,50 0%