Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/ITSA4

ITSA4 ITAUSA PN

    • R$ 12,77

    -0,15 arrow -1,132%

    • R$ 12,95

      Máxima

    • R$ 12,70

      Mínima

    • 119.864.500,00

      Volume

    • 19/06/26, 18:37:07

      Último Negócio

    • R$ 12,92

      Abertura

    • R$ 1.534,24

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 22,85%

      IV (1a)

    • 24,18%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ITSAI546R$ 7,30R$ 7,611
00005,330000
000ITSAU546
ITSAI6360R$ 6,741
00006,230000
000ITSAU636
ITSAI6460R$ 6,651
00006,330000
000ITSAU646
ITSAI6560R$ 6,551
00006,430000
000ITSAU656
ITSAI6660R$ 6,451
00006,530000
000ITSAU666
ITSAI6760R$ 6,361
00006,630000
000ITSAU676
ITSAI6860R$ 6,261
00006,730000
000ITSAU686
ITSAI6960R$ 6,161
00006,830000
000ITSAU696
ITSAI7060R$ 6,071
00006,930000
000ITSAU706
ITSAI7160R$ 5,971
00007,030000
000ITSAU716
ITSAI726R$ 6,00R$ 6,000.95
00007,130000
000ITSAU726
ITSAI7360R$ 5,771
00007,230000
000ITSAU736
ITSAI7460R$ 5,681
00007,330000
000ITSAU746
ITSAI7560R$ 5,581
00007,430000
000ITSAU756
ITSAI806R$ 4,81R$ 5,101
00007,930000
000ITSAU806
ITSAI816R$ 6,00R$ 6,000.85
00008,030000
-0.010,01R$ 0,01ITSAU816
ITSAI100R$ 3,80R$ 4,231
01,953,9008,830000
-0.010,01R$ 0,01ITSAU100
ITSAI924R$ 3,93R$ 3,941
-5,3010009,130000
000ITSAU924
ITSAI9440R$ 3,741
00009,330000
000ITSAU944
ITSAI9660R$ 3,551
00009,530000
000ITSAU966
ITSAI976R$ 3,55R$ 3,550.93
-2,740009,630000
000ITSAU976
ITSAI986R$ 3,72R$ 3,720.86
00009,730000
000ITSAU986
ITSAI10R$ 3,57R$ 3,570.87
00009,830000
000ITSAU10
ITSAI103R$ 2,60R$ 3,021
000010,080000
000ITSAU103
ITSAI105R$ 2,50R$ 2,781
000010,330000
-0.040,03R$ 0,03ITSAU105
ITSAI108R$ 2,53R$ 2,531
000010,580000
-0.060,05R$ 0,05ITSAU108
ITSAI110R$ 2,29R$ 2,291
-2,5530,330,66010,830000
-0.070,06R$ 0,06ITSAU110
ITSAI113R$ 2,01R$ 2,051
-12,60900011,080000
000ITSAU113
ITSAI115R$ 1,72R$ 1,811
000011,330000
-0.140,14R$ 0,14ITSAU115
ITSAI118R$ 1,29R$ 1,571
000011,580000
-0.120,10R$ 0,10ITSAU118
ITSAI120R$ 1,64R$ 1,640.77
000011,830000
-0.150,12R$ 0,12ITSAU120
ITSAI123R$ 1,40R$ 1,400.75
000012,0800050,00
-0.210,18R$ 0,18ITSAU123
ITSAI125R$ 1,10R$ 1,100.74
000012,3300031,579
-0.260,25R$ 0,25ITSAU125
ITSAI128R$ 0,95R$ 0,950.68
000012,580000
-0.320,34R$ 0,34ITSAU128
ITSAI130R$ 0,80R$ 0,800.62
000012,8300,300,15-13,043
-0.380,40R$ 0,40ITSAU130
ITSAI133R$ 0,58R$ 0,580.56
-10,76900013,080000
-0.450,51R$ 0,51ITSAU133
ITSAI135R$ 0,53R$ 0,530.49
000013,330000
-0.650,20R$ 0,20ITSAU135
ITSAI138R$ 0,38R$ 0,380.41
-9,52400013,5800010,00
-0.580,77R$ 0,77ITSAU138
ITSAI140R$ 0,33R$ 0,330.36
000013,830000
-10,6110ITSAU140
ITSAI143R$ 0,29R$ 0,290.31
000014,080000
-0.790,97R$ 0,97ITSAU143
ITSAI145R$ 0,26R$ 0,260.28
00,7501,4914,330000
-0.841,18R$ 1,18ITSAU145
ITSAI148R$ 0,13R$ 0,130.19
-27,77800014,580000
-11,337R$ 0,48ITSAU148
ITSAI150R$ 0,20R$ 0,200.22
000014,830000
-11,5780ITSAU150
ITSAI153R$ 0,09R$ 0,090.13
000015,080000
-11,820ITSAU153
ITSAI155R$ 0,13R$ 0,130.15
00,020,03015,330000
-12,0620ITSAU155
ITSAI158R$ 0,06R$ 0,060.09
000015,580000
-12,3040ITSAU158
ITSAI160R$ 0,04R$ 0,040.06
00,010,02015,830000
-12,546R$ 2,46ITSAU160
ITSAI192R$ 0,03R$ 0,030.05
00,2500,5015,9400,820,410
-0.475,284R$ 2,60ITSAU192
ITSAI163000
000016,190000
-12,894R$ 2,74ITSAU163
ITSAI166R$ 0,10R$ 0,100.11
00,2100,4116,440000
-13,1360ITSAU166
ITSAI168000
000016,690000
-13,3780ITSAU168
ITSAI190000
000018,940000
-15,5550ITSAU190
ITSAI200000
000019,940000
-16,5220ITSAU200