Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 22/10/26, 19:45:00

ITUB3 ITAUUNIBANCOON

-0,48 -0,90%
- R$ 53,50
  Máxima
- R$ 52,60
  Mínima
- 2.072.000,00
  Volume
- 22/10/26, 17:52:55
  Último Negócio
- R$ 53,16
  Abertura
- R$ 109,65
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

27,00%
Desvio Padrão (1a)
0%
IV (1a)

27,50%
EWMA (1a)
1,13
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/11/2026 - 18 dias

18/12/2026 - 39 dias

15/01/2027 - 55 dias

19/02/2027 - 80 dias

21/05/2027 - 143 dias

18/06/2027 - 162 dias

16/07/2027 - 182 dias

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
ITUBK280	0	R$ 33,29	1		0	0	0	0	19,72	0	0	0	0		0	0	0	ITUBW280
ITUBK220	R$ 24,62	R$ 31,08	1		0	0	0	0	21,95	0	0	0	0		0	0	0	ITUBW220
ITUBK225	R$ 24,05	R$ 30,59	1		0	0	0	0	22,45	0	0	0	0		0	0	0	ITUBW225
ITUBK313	R$ 14,51	R$ 22,17	1		0	0	0	0	30,95	0	0	0	0		-0.01	0,04	R$ 0,04	ITUBW313
ITUBK347	0	R$ 18,43	1		0	0	0	0	34,72	0	0	0	0		0	0	0	ITUBW347
ITUBK349	0	R$ 18,18	1		0	0	0	0	34,97	0	0	0	0		0	0	0	ITUBW349
ITUBK352	0	R$ 17,94	1		0	0	0	0	35,22	0	0	0	0		0	0	0	ITUBW352
ITUBK354	0	R$ 17,69	1		0	0	0	0	35,47	0	0	0	0		0	0	0	ITUBW354
ITUBK357	0	R$ 17,44	1		0	0	0	0	35,72	0	0	0	0		0	0	0	ITUBW357
ITUBK359	0	R$ 17,19	1		0	0	0	0	35,97	0	0	0	0		0	0	0	ITUBW359
ITUBK36	0	R$ 16,94	1		0	0	0	0	36,22	0	0	0	0		0	0	0	ITUBW36
ITUBK364	0	R$ 16,70	1		0	0	0	0	36,47	0	0	0	0		0	0	0	ITUBW364
ITUBK367	0	R$ 16,45	1		0	0	0	0	36,72	0	0	0	0		-0.08	0,63	R$ 0,63	ITUBW367
ITUBK370	R$ 8,92	R$ 16,22	1		0	0	0	0	36,95	0	0	0	0		-0.06	0,42	R$ 0,42	ITUBW370
ITUBK371	0	R$ 15,95	1		0	0	0	0	37,22	0	0	0	0		0	0	0	ITUBW371
ITUBK373	0	R$ 15,71	1		0	0	0	0	37,47	0	0	0	0		0	0	0	ITUBW373
ITUBK378	0	R$ 15,21	1		0	0	0	0	37,97	0	0	0	0		0	0	0	ITUBW378
ITUBK381	0	R$ 14,96	1		0	0	0	0	38,22	0	0	0	0		0	0	0	ITUBW381
ITUBK386	0	R$ 14,47	1		0	0	0	0	38,72	0	0	0	0		0	0	0	ITUBW386
ITUBK388	0	R$ 14,22	1		0	0	0	0	38,97	0	0	0	0		0	0	0	ITUBW388
ITUBK391	0	R$ 13,97	1		0	0	0	0	39,22	0	0	0	0		0	0	0	ITUBW391
ITUBK4	0	R$ 13,72	1		0	0	0	0	39,47	0	0	0	0		-0.12	1,00	R$ 1,00	ITUBW4
ITUBK396	0	R$ 13,48	1		0	0	0	0	39,72	0	0	0	0		0	0	0	ITUBW396
ITUBK399	0	R$ 13,23	1		0	0	0	0	39,97	0	0	0	0		0	0	0	ITUBW399
ITUBK402	0	R$ 12,98	1		0	0	0	0	40,22	0	0	0	0		0	0	0	ITUBW402
ITUBK40	0	R$ 12,73	1		0	0	0	0	40,47	0	0	0	0		0	0	0	ITUBW40
ITUBK407	0	R$ 12,49	1		0	0	0	0	40,72	0	0	0	0		0	0	0	ITUBW407
ITUBK409	0	R$ 12,24	1		0	0	0	0	40,97	0	0	0	0		0	0	0	ITUBW409
ITUBK412	0	R$ 11,99	1		0	0	0	0	41,22	0	0	0	0		0	0	0	ITUBW412
ITUBK414	0	R$ 11,74	1		0	0	0	0	41,47	0	0	0	0		0	0	0	ITUBW414
ITUBK417	0	R$ 11,50	1		0	0	0	0	41,72	0	0	0	0		0	0	0	ITUBW417
ITUBK419	0	R$ 11,25	1		0	0	0	0	41,97	0	0	0	0		0	0	0	ITUBW419
ITUBK422	0	R$ 11,00	1		0	0	0	0	42,22	0	0	0	0		0	0	0	ITUBW422
ITUBK424	R$ 12,00	R$ 12,00	0.85		0	0	0	0	42,45	0	0	0	0		0	0	0	ITUBW424
ITUBK427	0	R$ 10,50	1		0	0	0	0	42,72	0	0	0	0		0	0	0	ITUBW427
ITUBK429	0	R$ 10,26	1		0	0	0	0	42,97	0	0	0	0		0	0	0	ITUBW429
ITUBK432	0	R$ 10,01	1		0	0	0	0	43,22	0	0	0	0		0	0	0	ITUBW432
ITUBK434	0	R$ 9,76	1		0	0	0	0	43,47	0	0	0	0		0	0	0	ITUBW434
ITUBK445	R$ 9,05	R$ 9,05	0.99		0	0	0	0	44,20	0	0	0	0		-0.19	1,62	R$ 1,62	ITUBW445
ITUBK450	R$ 8,46	R$ 8,54	1		0	0	0	0	44,70	0,47	0	0,24	0		-0.19	1,45	R$ 1,45	ITUBW450
ITUBK455	0	R$ 8,03	1		0	0	0	0	45,22	0	0	0	0		-0.26	3,44	R$ 3,44	ITUBW455
ITUBK1	R$ 7,50	R$ 7,55	1		0	0	0	0	45,70	0	0	0	0		0	0	0	ITUBW1
ITUBK463	R$ 7,00	R$ 7,00	0.92		0	0	0	0	46,45	0	0	0	0		0	0	0	ITUBW463
ITUBK2	R$ 7,30	R$ 7,30	0.76		0	0,35	0,70	0	47,45	0	0	0	0		0	0	0	ITUBW2
ITUBK3	R$ 5,64	R$ 5,64	0.8		0	0	0	0	48,45	0	0	0	0		0	0	0	ITUBW3
ITUBK494	R$ 1,55	R$ 3,84	1		0	0	0	0	49,45	0	0	0	0		0	0	0	ITUBW494
ITUBK517	R$ 3,39	R$ 3,39	0.62		0	0	0	0	51,70	0	0	0	0		-0.37	1,64	R$ 1,64	ITUBW517
ITUBK527	R$ 1,40	R$ 1,40	0.6		0	0	0	0	52,70	0	0	0	0		-0.43	1,47	R$ 1,47	ITUBW527

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 320,00 -7.728%
AAPL34	R$ 87,65 1.154%
ABCB4	R$ 28,67 -2.912%
ABEV3	R$ 16,90 1.258%
AERI3	R$ 2,11 0%
AGRO3	R$ 18,50 1.488%
ALOS3	R$ 34,85 -1.163%
ALPA4	R$ 16,77 -3.621%
ALUP11	R$ 38,56 -0.336%
AMAR3	R$ 0,79 0%
AMBP3	R$ 0,15 0%
AMZO34	R$ 63,41 -4.012%
ANIM3	R$ 5,07 1.4%
ARML3	R$ 6,57 -4.783%
ASAI3	R$ 13,49 -2.529%
ASML34	R$ 142,83 -6.647%
AUAU3	R$ 5,17 -2.637%
AUAU99	R$ 6,02 0%
AURA33	R$ 130,20 -8.951%
AURE3	R$ 14,83 -2.626%
AXIA3	R$ 59,08 0.854%
AXIA98	R$ 73,76 0%
AXIA98	R$ 73,76 0%
AXIA99	R$ 80,92 0%
AXIA99	R$ 80,92 0%
AZZA3	R$ 25,13 -2.597%
B3SA3	R$ 23,25 -1.106%
BABA34	R$ 18,33 -1.716%
BACW39	R$ 79,24 -1.357%
BBAS3	R$ 23,92 -0.747%
BBDC3	R$ 17,91 -1.97%
BBDC4	R$ 20,22 -2.082%
BBSE3	R$ 43,33 2.049%
BEEF3	R$ 4,24 -1.166%
BEEM39	R$ 51,73 -2.982%
BERK34	R$ 138,35 1.207%
BHIA3	R$ 1,32 -4.348%
BIAU39	R$ 95,39 -2.394%
BITH11	R$ 92,79 -2.583%
BLAU3	R$ 12,05 -2.979%
BMGB4	R$ 7,15 -1.107%
BMOB3	R$ 33,24 -1.042%
BOVA11	R$ 200,96 -1.248%
BOVB11	R$ 209,40 -1.147%
BOVV11	R$ 210,99 -1.152%
BOVX11	R$ 21,00 -1.13%
BPAC11	R$ 79,46 -1.365%
BRAP4	R$ 18,79 -3.887%
BRAV3	R$ 21,10 0.285%
BRAX11	R$ 171,01 -0.956%
BRKM5	R$ 4,00 -1.235%
BRSR6	R$ 17,69 -2.427%
CAML3	R$ 6,60 1.538%
CASH3	R$ 4,90 -4.854%
CBAV3	R$ 11,23 0.089%
CEAB3	R$ 13,68 -1.227%
CHVX34	R$ 113,96 0.07%
CMIG3	R$ 17,55 -0.51%
CMIG4	R$ 11,66 -0.342%
CMIN3	R$ 4,94 -0.403%
COCA34	R$ 79,97 3.174%
COGN3	R$ 3,01 -0.331%
CPFE3	R$ 49,49 -0.04%
CPLE3	R$ 17,48 0.691%
CPLE99	R$ 18,13 0%
CPLE99	R$ 18,13 0%
CSAN3	R$ 5,02 -1.375%
CSMG3	R$ 62,96 -0.063%
CSNA3	R$ 5,40 -5.429%
CURY3	R$ 31,98 -1.174%
CVCB3	R$ 1,49 -7.453%
CXSE3	R$ 21,30 -0.374%
CYRE3	R$ 34,30 -0.262%
CYRE99	R$ 40,52 0%
DASA3	R$ 5,04 -6.667%
DIRR3	R$ 11,32 -1.222%
DXCO3	R$ 8,01 -3.726%
E1MR34	R$ 66,43 -3.947%
ECOM3	R$ 1,40 0.719%
ECOR3	R$ 12,72 -4.576%
EGIE3	R$ 31,09 -0.032%
EMBJ3	R$ 87,55 -4.661%
ENEV3	R$ 32,00 -0.528%
ENGI11	R$ 65,93 -0.106%
ENJU3	R$ 7,75 -3.125%
EQTL3	R$ 48,17 -0.946%
ESPA3	R$ 7,61 -2.059%
EVEN3	R$ 5,82 -1.02%
EXXO34	R$ 112,73 0.688%
EZTC3	R$ 18,83 -1.876%
FESA4	R$ 6,25 -2.496%
FLRY3	R$ 27,82 -1.067%
GFSA3	R$ 0,37 0%
GGBR4	R$ 25,48 -3.922%
GGPS3	R$ 16,09 -0.248%
GMAT3	R$ 5,20 -4.059%
GMCO34	R$ 98,10 2.723%
GOAU4	R$ 11,53 -3.515%
GOGL34	R$ 135,97 -3.155%
GOLD11	R$ 21,02 -2.369%
GRND3	R$ 4,57 -2.35%
GSGI34	R$ 149,20 -1.414%
HAPV3	R$ 8,63 -1.259%
HASH11	R$ 52,65 -3.589%
HBOR3	R$ 2,60 -1.141%
HBSA3	R$ 3,90 -2.5%
HYPE3	R$ 26,48 -1.231%
IFCM3	R$ 1,34 0.752%
IGTI11	R$ 31,37 -1.877%
INBR34	R$ 34,41 -4.417%
INTB3	R$ 19,31 -0.72%
IRBR3	R$ 66,94 -0.015%
ISAE4	R$ 28,35 -2.174%
ITLC34	R$ 71,85 -7.932%
ITSA4	R$ 15,30 -2.61%
ITUB3	R$ 52,83 -0.9%
ITUB4	R$ 48,00 -1.84%
IVVB11	R$ 436,55 -0.897%
JALL3	R$ 2,95 -1.007%
JBSS32	R$ 62,13 -0.862%
JHSF3	R$ 13,62 -4.555%
JNJB34	R$ 90,08 1.225%
JPMC34	R$ 169,55 0.917%
KEPL3	R$ 7,41 -1.854%
KLBN11	R$ 18,16 -0.22%
LAVV3	R$ 15,40 -1.282%
LEVE3	R$ 37,60 -2.109%
LILY34	R$ 219,10 2.874%
LJQQ3	R$ 3,00 3.448%
LOGG3	R$ 29,76 -2.137%
LOGN3	R$ 31,03 0.097%
LREN3	R$ 14,41 -2.305%
LWSA3	R$ 5,36 -2.368%
M1TA34	R$ 116,83 -9.651%
MATD3	R$ 6,30 0.962%
MBRF3	R$ 18,30 -2.711%
MCDC34	R$ 63,93 3.782%
MDIA3	R$ 18,98 -1.912%
MDNE3	R$ 29,99 -1.929%
MEAL3	R$ 0,90 -2.174%
MELI34	R$ 76,31 -2.167%
MGLU3	R$ 12,78 -1.994%
MILS3	R$ 16,20 -0.185%
MLAS3	R$ 2,48 -4.247%
MOTV3	R$ 20,03 -1.814%
MOVI3	R$ 18,34 -3.066%
MRVE3	R$ 8,23 0%
MSFT34	R$ 109,20 -1.613%
MTRE3	R$ 3,84 1.053%
MULT3	R$ 36,73 -1.396%
MYPK3	R$ 11,60 -0.939%
N1VO34	R$ 24,96 0.808%
NASD11	R$ 20,37 -2.208%
NATU3	R$ 7,56 -0.917%
NFLX34	R$ 6,70 3.077%
NVDC34	R$ 22,31 -4.043%
ONCO3	R$ 1,00 -4.762%
ORVR3	R$ 20,01 -2.39%
OXYP34	R$ 52,58 -0.284%
P1GR34	R$ 57,49 4.489%
PAGS34	R$ 11,44 -1.379%
PASS3	R$ 27,16 -1.416%
PCAR3	R$ 3,00 -1.316%
PETR3	R$ 64,73 -0.031%
PETR4	R$ 57,83 0.139%
PGMN3	R$ 5,35 -4.464%
PIBB11	R$ 365,95 -1.135%
PLPL3	R$ 7,95 -1.365%
PNVL3	R$ 15,54 -1.521%
POMO4	R$ 4,75 1.496%
POSI3	R$ 4,80 -2.439%
PRIO3	R$ 72,63 1.851%
PSSA3	R$ 51,70 -0.058%
PTBL3	R$ 2,67 -4.643%
PYPL34	R$ 14,48 0.625%
QBTC11	R$ 24,61 -3.679%
QUAL3	R$ 2,10 -1.408%
RADL3	R$ 20,32 -3.788%
RAIL3	R$ 18,55 -2.162%
RAIZ4	R$ 0,41 -2.381%
RANI3	R$ 7,99 -1.843%
RAPT4	R$ 7,81 -2.618%
RDOR3	R$ 44,03 0.732%
RECV3	R$ 12,24 -1.29%
RENT3	R$ 51,60 -1.789%
RENT4	R$ 50,60 -1.767%
RENT99	R$ 54,52 0%
RIAA3	R$ 11,00 0%
RIOT34	R$ 424,95 -3.416%
ROMI3	R$ 7,55 -3.453%
ROXO34	R$ 12,48 -2.041%
SANB11	R$ 27,75 -1.351%
SAPR11	R$ 41,07 -0.097%
SAUD3	R$ 16,07 4.215%
SBFG3	R$ 11,08 -3.652%
SBSP3	R$ 31,80 -0.718%
SEER3	R$ 17,63 -1.066%
SEQL3	R$ 0,06 0%
SIMH3	R$ 16,17 -1.523%
SIMN34	R$ 66,66 3.509%
SKHY34	R$ 42,55 -7.5%
SLCE3	R$ 17,06 0.53%
SMAL11	R$ 134,70 -1.506%
SMFT3	R$ 24,61 -2.535%
SMTO3	R$ 20,52 -1.583%
SOJA3	R$ 8,10 -1.34%
SPCX34	R$ 48,50 -8.491%
SPXI11	R$ 53,02 -0.897%
SUZB3	R$ 42,98 0.797%
TAEE11	R$ 44,90 -0.752%
TASA4	R$ 9,87 -3.235%
TCSA3	R$ 0,80 -3.614%
TEND3	R$ 28,79 0.664%
TIMS3	R$ 19,50 0.671%
TMOS34	R$ 71,05 -2.831%
TOTS3	R$ 43,75 1.179%
TRIS3	R$ 6,73 -1.32%
TSLA34	R$ 59,14 -3.837%
TSMC34	R$ 260,00 -4.412%
TTEN3	R$ 13,65 -0.292%
TUPY3	R$ 20,68 0.486%
UGPA3	R$ 39,12 -2.273%
UNIP6	R$ 58,75 -1.871%
USIM5	R$ 6,33 -4.812%
VALE3	R$ 61,49 -3.967%
VAMO3	R$ 6,28 -1.875%
VBBR3	R$ 37,00 0.462%
VERZ34	R$ 37,83 -0.421%
VISA34	R$ 104,10 2.059%
VIVA3	R$ 27,09 -0.696%
VIVT3	R$ 33,18 1.654%
VLID3	R$ 19,35 -1.677%
VULC3	R$ 15,94 -0.25%
VVEO3	R$ 0,94 -6%
WALM34	R$ 38,25 2.629%
WEGE3	R$ 44,00 -2.676%
WIZC3	R$ 6,97 -0.143%
XBOV11	R$ 198,31 -1.127%
XPBR31	R$ 146,36 -5.464%
YDUQ3	R$ 13,77 -1.643%