Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

ITSA4 ITAUSA PN

0,08 +0,586%
- R$ 14,05
  Máxima
- R$ 13,71
  Mínima
- 25.965.000,00
  Volume
- 05/08/26, 17:59:46
  Último Negócio
- R$ 13,80
  Abertura
- R$ 359,23
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
24,26%
IV (1a)

23,80%
EWMA (1a)
1,08
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
ITSAJ500	0	R$ 9,10	1		0	0	0	0	4,75	0	0	0	0		0	0	0	ITSAV500
ITSAJ485	0	R$ 9,00	1		0	0	0	0	4,85	0	0	0	0		0	0	0	ITSAV485
ITSAJ520	0	R$ 8,91	1		0	0	0	0	4,95	0	0	0	0		0	0,01	R$ 0,01	ITSAV520
ITSAJ540	0	R$ 8,71	1		0	0	0	0	5,15	0	0	0	0		0	0	0	ITSAV540
ITSAJ560	0	R$ 8,52	1		0	0	0	0	5,35	0	0	0	0		0	0	0	ITSAV560
ITSAJ580	0	R$ 8,32	1		0	0	0	0	5,55	0	0	0	0		0	0	0	ITSAV580
ITSAJ600	0	R$ 8,13	1		0	0	0	0	5,75	0	0	0	0		0	0	0	ITSAV600
ITSAJ620	0	R$ 7,93	1		0	0	0	0	5,95	0	0	0	0		0	0	0	ITSAV620
ITSAJ618	R$ 7,13	R$ 7,83	1		0	0	0	0	6,05	0	0	0	0		0	0	0	ITSAV618
ITSAJ615	0	R$ 7,74	1		0	0	0	0	6,15	0	0	0	0		0	0	0	ITSAV615
ITSAJ625	0	R$ 7,64	1		0	0	0	0	6,25	0	0	0	0		0	0	0	ITSAV625
ITSAJ635	0	R$ 7,54	1		0	0	0	0	6,35	0	0	0	0		0	0	0	ITSAV635
ITSAJ656	R$ 6,15	R$ 7,44	1		0	0	0	0	6,45	0	0	0	0		0	0	0	ITSAV656
ITSAJ655	R$ 7,32	R$ 7,35	1		0	0	0	0	6,55	0	0	0	0		0	0	0	ITSAV655
ITSAJ665	0	R$ 7,25	1		0	0	0	0	6,65	0	0	0	0		0	0	0	ITSAV665
ITSAJ675	0	R$ 7,15	1		0	0	0	0	6,75	0	0	0	0		0	0	0	ITSAV675
ITSAJ900	R$ 6,45	R$ 7,02	1		0	0	0	0	6,89	0	0	0	0		-0.01	0,02	R$ 0,02	ITSAV900
ITSAJ709	0	R$ 6,82	1		0	0	0	0	7,09	0	0	0	0		0	0	0	ITSAV709
ITSAJ729	0	R$ 6,63	1		0	0	0	0	7,29	0	0	0	0		0	0	0	ITSAV729
ITSAJ749	0	R$ 6,43	1		0	0	0	0	7,49	0	0	0	0		0	0	0	ITSAV749
ITSAJ769	0	R$ 6,24	1		0	0	0	0	7,69	0	0	0	0		0	0	0	ITSAV769
ITSAJ779	0	R$ 6,14	1		0	0	0	0	7,79	0	0	0	0		0	0	0	ITSAV779
ITSAJ789	0	R$ 6,04	1		0	0	0	0	7,89	0	0	0	0		0	0	0	ITSAV789
ITSAJ809	0	R$ 5,85	1		0	0	0	0	8,09	0	0	0	0		0	0	0	ITSAV809
ITSAJ829	R$ 5,77	R$ 5,77	0.95		0	0	0	0	8,29	0	0	0	0		0	0	0	ITSAV829
ITSAJ839	R$ 5,39	R$ 5,55	1		0	0	0	0	8,39	0	0	0	0		0	0	0	ITSAV839
ITSAJ865	0	R$ 5,30	1		0	0	0	0	8,65	0	0	0	0		0	0	0	ITSAV865
ITSAJ100	R$ 5,03	R$ 5,11	1		0	0	0	0	8,85	0	0	0	0		-0.01	0,01	R$ 0,01	ITSAV100
ITSAJ905	R$ 4,67	R$ 4,91	1		0	0	0	0	9,05	0	0	0	0		0	0	0	ITSAV905
ITSAJ925	R$ 4,84	R$ 4,84	0.94		0	0	0	0	9,25	0	0	0	0		0	0	0	ITSAV925
ITSAJ945	0	R$ 4,52	1		0	0	0	0	9,45	0	0	0	0		0	0	0	ITSAV945
ITSAJ955	R$ 4,34	R$ 4,42	1		0	2,15	4,30	0	9,55	0	0	0	0		0	0	0	ITSAV955
ITSAJ965	0	R$ 4,33	1		0	0	0	0	9,65	0	0	0	0		0	0	0	ITSAV965
ITSAJ975	R$ 4,23	R$ 4,23	1		0	0	0	0	9,75	0	0	0	0		-0.01	0,01	R$ 0,01	ITSAV975
ITSAJ998	0	R$ 4,13	1		0	0	0	0	9,85	0,06	0	0,03	0		-0.01	0,01	R$ 0,01	ITSAV998
ITSAJ102	R$ 3,93	R$ 3,93	0.92		0	0	0	0	10,20	0	0	0	0		0	0	0	ITSAV102
ITSAJ105	R$ 3,43	R$ 3,55	1		0	0	0	0	10,45	0	0	0	0		-0.01	0,01	R$ 0,01	ITSAV105
ITSAJ107	0	R$ 3,30	1		0	0	0	0	10,70	0	0	0	0		0	0	0	ITSAV107
ITSAJ110	R$ 3,15	R$ 3,15	0.93		3,96	0	0	0	10,95	0,16	0	0,08	0		-0.09	0,12	R$ 0,12	ITSAV110
ITSAJ112	0	R$ 2,82	1		0	0	0	0	11,20	0	0	0	0		0	0	0	ITSAV112
ITSAJ114	R$ 2,41	R$ 2,57	1		0	0	0	0	11,45	0	0,01	0,01	0		-0.06	0,05	R$ 0,05	ITSAV114
ITSAJ118	R$ 2,50	R$ 2,50	0.87		0	0,13	0,25	0	11,70	0,29	0	0,14	0		-0.08	0,07	R$ 0,07	ITSAV118
ITSAJ120	R$ 2,11	R$ 2,11	0.96		-7,456	0	0	0	11,95	0,33	0	0,17	0		-0.1	0,09	R$ 0,09	ITSAV120
ITSAJ122	0	R$ 1,84	1		0	0	0	0	12,20	0,20	0	0,10	0		-0.13	0,13	R$ 0,13	ITSAV122
ITSAJ125	R$ 1,78	R$ 1,78	0.83		5,952	0,50	1,00	0	12,45	0,44	0,04	0,24	-25,00		-0.12	0,09	R$ 0,09	ITSAV125
ITSAJ128	R$ 1,46	R$ 1,46	0.86		0	0	0	0	12,70	0,28	0	0,14	0		-0.16	0,14	R$ 0,14	ITSAV128
ITSAJ130	R$ 1,29	R$ 1,29	0.8		0	0,86	0	1,71	12,95	0,29	0,15	0,22	12,00		-0.24	0,28	R$ 0,28	ITSAV130
ITSAJ133	R$ 1,28	R$ 1,28	0.7		0	0	0	0	13,20	0,35	0	0,18	-9,091		-0.27	0,30	R$ 0,30	ITSAV133
ITSAJ135	R$ 1,11	R$ 1,11	0.65		0	0,20	0,40	0	13,45	0	0	0	0		-0.32	0,34	R$ 0,34	ITSAV135
ITSAJ138	R$ 0,85	R$ 0,85	0.62		0	0	0	0	13,70	0	0,04	0,02	-6,122		-0.38	0,46	R$ 0,46	ITSAV138
ITSAJ139	R$ 0,70	R$ 0,70	0.56		0	0,24	0,47	0	13,95	0	0,10	0,05	13,725		-0.44	0,58	R$ 0,58	ITSAV139
ITSAJ142	R$ 0,63	R$ 0,63	0.5		0	0	0	0	14,20	0	0	0	0		-0.51	0,66	R$ 0,66	ITSAV142
ITSAJ145	R$ 0,48	R$ 0,48	0.44		-2,041	0,88	0,07	1,69	14,45	0	0	0	-13,483		-0.58	0,77	R$ 0,77	ITSAV145
ITSAJ147	R$ 0,42	R$ 0,42	0.39		20,00	0	0	0	14,70	0	0	0	0		-0.63	0,96	R$ 0,96	ITSAV147
ITSAJ149	R$ 0,38	R$ 0,38	0.35		0	0	0	0	14,95	0	0	0	0		-1	0,839	0	ITSAV149
ITSAJ153	R$ 0,27	R$ 0,27	0.28		0	0,19	0	0,38	15,20	0	0	0	7,759		-0.77	1,25	R$ 1,25	ITSAV153
ITSAJ157	R$ 0,18	R$ 0,18	0.2		63,636	0,06	0,12	0	15,70	0	0	0	0		-0.73	1,91	R$ 1,91	ITSAV157
ITSAJ163	R$ 0,09	R$ 0,09	0.12		-10,00	0,03	0,05	0	16,20	0	0	0	0		-0.77	2,35	R$ 2,35	ITSAV163
ITSAJ165	R$ 0,09	R$ 0,09	0.12		0	0	0	0	16,45	0	0	0	0		-1	2,301	0	ITSAV165
ITSAJ168	0	0	0		0	0	0	0	16,70	0	0	0	0		-1	2,545	0	ITSAV168
ITSAJ172	R$ 0,06	R$ 0,06	0.08		0	0	0	0	17,20	0	0	0	0		-1	3,032	0	ITSAV172
ITSAJ178	R$ 0,03	R$ 0,03	0.04		0	0	0	0	17,70	0	0	0	0		-1	3,519	0	ITSAV178
ITSAJ182	0	0	0		0	0	0	0	18,20	0	0	0	0		-1	4,007	0	ITSAV182
ITSAJ187	R$ 0,02	R$ 0,02	0.03		0	0	0	0	18,70	0	0	0	0		-1	4,494	0	ITSAV187
ITSAJ192	0	0	0		0	0	0	0	19,20	0	0	0	0		-1	4,981	0	ITSAV192
ITSAJ197	0	0	0		0	0	0	0	19,70	0	0	0	0		-1	5,468	0	ITSAV197
ITSAJ202	0	0	0		0	0	0	0	20,20	0	0	0	0		-1	5,956	0	ITSAV202
ITSAJ207	0	0	0		0	0	0	0	20,70	0	0	0	0		-1	6,443	0	ITSAV207
ITSAJ209	0	0	0		0	0	0	0	20,95	0	0	0	0		-1	6,687	0	ITSAV209
ITSAJ212	0	0	0		0	0	0	0	21,20	0	0	0	0		-1	6,93	0	ITSAV212
ITSAJ217	0	0	0		0	0	0	0	21,70	0	0	0	0		-1	7,417	0	ITSAV217
ITSAJ222	0	0	0		0	0	0	0	22,20	0	0	0	0		-1	7,905	0	ITSAV222
ITSAJ227	0	0	0		0	0	0	0	22,70	0	0	0	0		-1	8,392	0	ITSAV227
ITSAJ232	0	0	0		0	0	0	0	23,20	0	0	0	0		-1	8,879	0	ITSAV232
ITSAJ237	0	0	0		0	0	0	0	23,70	0	0	0	0		-1	9,367	0	ITSAV237
ITSAJ242	0	0	0		0	0	0	0	24,20	0	0	0	0		-1	9,854	0	ITSAV242
ITSAJ247	0	0	0		0	0	0	0	24,70	0	0	0	0		-1	10,341	0	ITSAV247
ITSAJ252	0	0	0		0	0	0	0	25,20	0	0	0	0		-1	10,828	0	ITSAV252
ITSAJ257	0	0	0		0	0	0	0	25,70	0	0	0	0		-1	11,316	0	ITSAV257
ITSAJ262	0	0	0		0	0	0	0	26,20	0	0	0	0		-1	11,803	0	ITSAV262
ITSAJ267	0	0	0		0	0	0	0	26,70	0	0	0	0		-1	12,29	0	ITSAV267
ITSAJ272	0	0	0		0	0	0	0	27,20	0	0	0	0		-1	12,777	0	ITSAV272

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 310,22 -7.397%
AAPL34	R$ 79,40 0.506%
ABCB4	R$ 24,16 0.835%
ABEV3	R$ 15,84 -0.189%
AERI3	R$ 2,30 5.023%
AGRO3	R$ 18,29 -1.295%
ALOS3	R$ 27,49 -0.29%
ALPA4	R$ 12,44 -0.241%
ALUP11	R$ 32,75 -0.637%
AMAR3	R$ 0,56 -1.754%
AMBP3	R$ 0,15 -6.25%
AMZO34	R$ 69,95 -1.52%
ANIM3	R$ 2,15 -1.826%
ARML3	R$ 3,54 0.283%
ASAI3	R$ 8,83 1.963%
ASML34	R$ 158,28 -1.075%
AUAU3	R$ 3,62 -1.63%
AUAU99	R$ 4,39 0%
AURA33	R$ 111,00 13.671%
AURE3	R$ 11,16 -1.064%
AXIA3	R$ 53,71 0%
AXIA98	R$ 67,68 0%
AXIA98	R$ 67,68 0%
AXIA99	R$ 74,35 0%
AXIA99	R$ 74,35 0%
AZZA3	R$ 15,96 -0.499%
B3SA3	R$ 15,55 -0.955%
BABA34	R$ 23,45 -0.762%
BACW39	R$ 82,62 -0.157%
BBAS3	R$ 21,05 0.286%
BBDC3	R$ 15,75 -1.079%
BBDC4	R$ 18,05 -0.762%
BBSE3	R$ 41,67 -0.951%
BEEF3	R$ 3,61 -0.276%
BEEM39	R$ 56,19 -0.302%
BERK34	R$ 132,64 -0.211%
BHIA3	R$ 0,82 6.494%
BIAU39	R$ 102,44 4.307%
BITH11	R$ 74,47 1.168%
BLAU3	R$ 8,90 0.338%
BMGB4	R$ 5,51 0.916%
BMOB3	R$ 23,94 0.927%
BOVA11	R$ 174,70 -0.086%
BOVB11	R$ 182,06 -0.115%
BOVV11	R$ 183,13 -0.207%
BOVX11	R$ 18,24 -0.11%
BPAC11	R$ 56,81 0.106%
BRAP4	R$ 22,00 0.594%
BRAV3	R$ 19,45 2.639%
BRAX11	R$ 148,30 -0.336%
BRKM5	R$ 5,87 0.686%
BRSR6	R$ 14,38 1.554%
BSLV39	R$ 96,00 4.348%
CAML3	R$ 4,69 -1.263%
CASH3	R$ 4,59 2%
CBAV3	R$ 11,11 -0.09%
CEAB3	R$ 9,34 -3.909%
CHVX34	R$ 95,44 -2.223%
CMIG3	R$ 16,43 0.551%
CMIG4	R$ 11,25 -0.266%
CMIN3	R$ 5,90 -0.169%
COCA34	R$ 74,36 0.595%
COGN3	R$ 2,22 -1.77%
CPFE3	R$ 46,09 -0.561%
CPLE3	R$ 14,86 -0.469%
CPLE99	R$ 15,70 0%
CPLE99	R$ 15,70 0%
CSAN3	R$ 3,91 -3.457%
CSMG3	R$ 63,71 -0.313%
CSNA3	R$ 4,89 2.088%
CURY3	R$ 32,03 0.882%
CVCB3	R$ 1,55 12.319%
CXSE3	R$ 19,45 -1.519%
CYRE3	R$ 21,62 1.265%
CYRE99	R$ 25,22 0%
DASA3	R$ 2,84 4.797%
DIRR3	R$ 11,81 1.027%
DXCO3	R$ 5,08 -0.196%
E1MR34	R$ 766,84 0%
ECOM3	R$ 0,99 -1.98%
ECOR3	R$ 7,24 1.828%
EGIE3	R$ 29,83 -0.996%
EMBJ3	R$ 93,01 2.762%
ENEV3	R$ 26,98 -0.663%
ENGI11	R$ 50,24 -0.179%
ENJU3	R$ 0,75 -3.846%
EQTL3	R$ 39,18 -0.077%
ESPA3	R$ 7,65 1.459%
EVEN3	R$ 4,71 -0.423%
EXXO34	R$ 96,90 -1.634%
EZTC3	R$ 11,24 0.898%
FESA4	R$ 5,96 -3.247%
FLRY3	R$ 17,36 -0.743%
GFSA3	R$ 0,25 0%
GGBR4	R$ 26,31 1.701%
GGPS3	R$ 11,68 0.172%
GMAT3	R$ 3,89 -1.519%
GMCO34	R$ 114,30 1.034%
GOAU4	R$ 11,53 1.052%
GOGL34	R$ 155,00 -3.995%
GOLD11	R$ 22,63 4.046%
GRND3	R$ 3,59 -1.913%
GSGI34	R$ 181,94 0.121%
HAPV3	R$ 11,11 -5.688%
HASH11	R$ 42,85 0.634%
HBOR3	R$ 2,00 -0.498%
HBSA3	R$ 3,13 -0.318%
HYPE3	R$ 21,46 -0.371%
IFCM3	R$ 2,27 52.349%
IGTI11	R$ 24,99 -2.268%
INBR32	R$ 29,47 0%
INTB3	R$ 15,13 0.732%
IRBR3	R$ 54,20 -0.349%
ISAE4	R$ 26,71 0.376%
ITLC34	R$ 87,90 1.372%
ITSA4	R$ 13,73 0.586%
ITUB3	R$ 45,21 1.028%
ITUB4	R$ 42,38 0.665%
IVVB11	R$ 446,51 -0.232%
JALL3	R$ 2,00 0%
JBSS32	R$ 70,54 0.671%
JHSF3	R$ 10,85 -0.732%
JNJB34	R$ 87,89 1.349%
JPMC34	R$ 184,29 0.327%
KEPL3	R$ 6,30 -0.787%
KLBN11	R$ 18,64 2.137%
LAVV3	R$ 10,57 1.635%
LEVE3	R$ 32,40 -0.246%
LILY34	R$ 200,60 4.588%
LJQQ3	R$ 1,28 -2.29%
LOGG3	R$ 25,80 -0.232%
LOGN3	R$ 27,80 0.361%
LREN3	R$ 13,67 0%
LWSA3	R$ 3,92 0.771%
M1TA34	R$ 108,55 0.519%
MATD3	R$ 4,96 -0.8%
MBRF3	R$ 16,77 -0.945%
MCDC34	R$ 70,34 2.09%
MDIA3	R$ 17,58 0.342%
MDNE3	R$ 25,09 0.723%
MEAL3	R$ 0,59 0%
MELI34	R$ 81,67 1.986%
MGLU3	R$ 4,79 -2.642%
MILS3	R$ 15,60 -1.328%
MLAS3	R$ 1,77 0%
MOTV3	R$ 14,97 0.067%
MOVI3	R$ 7,96 3.377%
MRVE3	R$ 4,71 1.948%
MSFT34	R$ 104,55 -1.2%
MTRE3	R$ 2,90 -0.344%
MULT3	R$ 28,70 -1.273%
MYPK3	R$ 9,30 -2.516%
N1VO34	R$ 28,54 -2.193%
NASD11	R$ 21,07 -0.8%
NATU3	R$ 8,30 -1.425%
NFLX34	R$ 7,67 1.455%
NVDC34	R$ 23,42 3.628%
ONCO3	R$ 0,60 -3.226%
ORVR3	R$ 71,52 0.379%
OXYP34	R$ 46,02 -2.231%
P1GR34	R$ 54,20 0.463%
PAGS34	R$ 9,60 -2.141%
PASS3	R$ 24,22 -1.545%
PCAR3	R$ 2,94 6.909%
PETR3	R$ 47,15 -2.077%
PETR4	R$ 41,93 -1.341%
PGMN3	R$ 3,52 -0.565%
PIBB11	R$ 317,04 -0.057%
PLPL3	R$ 7,36 5.143%
PNVL3	R$ 12,42 -0.161%
POMO4	R$ 4,66 -3.119%
POSI3	R$ 3,46 -1.143%
PRIO3	R$ 59,20 1.283%
PSSA3	R$ 53,48 -1.419%
PTBL3	R$ 1,68 -1.176%
PYPL34	R$ 14,85 -1%
QBTC11	R$ 19,99 0.351%
QUAL3	R$ 1,58 -0.629%
RADL3	R$ 20,55 5.873%
RAIL3	R$ 13,99 -0.921%
RAIZ4	R$ 0,26 -7.143%
RANI3	R$ 8,39 0.6%
RAPT4	R$ 5,07 -0.588%
RDOR3	R$ 34,45 0.145%
RECV3	R$ 10,11 -1.366%
RENT3	R$ 39,20 0.281%
RENT4	R$ 38,00 0.662%
RENT99	R$ 40,54 0%
RIAA3	R$ 7,77 -2.018%
RIOT34	R$ 522,45 2.891%
ROMI3	R$ 5,82 -0.513%
ROXO34	R$ 12,31 1.067%
SANB11	R$ 29,48 1.306%
SAPR11	R$ 34,81 -1.332%
SAUD3	R$ 14,47 1.687%
SBFG3	R$ 9,36 -1.784%
SBSP3	R$ 27,71 -1.071%
SEER3	R$ 12,19 -1.296%
SEQL3	R$ 0,07 0%
SIMH3	R$ 7,66 1.323%
SIMN34	R$ 294,89 1%
SLCE3	R$ 13,51 -0.442%
SMAL11	R$ 107,79 -0.333%
SMFT3	R$ 19,94 -0.499%
SMTO3	R$ 14,30 2.582%
SOJA3	R$ 5,49 -1.259%
SPCX34	R$ 37,10 -13.155%
SPXI11	R$ 54,40 0%
SUZB3	R$ 42,84 -0.418%
TAEE11	R$ 40,06 0.426%
TASA4	R$ 4,85 -2.02%
TCSA3	R$ 0,78 0%
TEND3	R$ 33,45 4.991%
TIMS3	R$ 18,70 -0.69%
TMOS34	R$ 61,51 1.905%
TOTS3	R$ 32,51 2.265%
TRIS3	R$ 4,36 3.81%
TSLA34	R$ 51,49 -1.849%
TSMC34	R$ 264,60 -1.497%
TTEN3	R$ 11,80 2.609%
TUPY3	R$ 15,48 -1.901%
UGPA3	R$ 32,41 -0.583%
UNIP6	R$ 63,50 0.126%
USIM5	R$ 7,46 -0.798%
VALE3	R$ 76,66 0.459%
VAMO3	R$ 3,32 -0.3%
VAMO99	R$ 3,64 0%
VBBR3	R$ 35,09 -0.988%
VERZ34	R$ 39,34 -1.404%
VISA34	R$ 95,58 1.422%
VIVA3	R$ 22,29 -1.372%
VIVT3	R$ 31,21 -1.39%
VLID3	R$ 18,33 -1.768%
VULC3	R$ 13,96 1.527%
VVEO3	R$ 0,65 -2.985%
WALM34	R$ 35,91 0.251%
WEGE3	R$ 48,80 -0.752%
WIZC3	R$ 8,11 -1.098%
XBOV11	R$ 173,37 -0.173%
XPBR31	R$ 88,21 1.158%
YDUQ3	R$ 8,29 0%