Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:32:20

ITUB4 ITAUUNIBANCOPN

0,05 +0,155%
- R$ 32,61
  Máxima
- R$ 32,24
  Mínima
- 9.564.700,00
  Volume
- 19/03/25, 13:32:20
  Último Negócio
- R$ 32,50
  Abertura
- R$ 310,17
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

21,00%
Desvio Padrão (1a)
21,36%
IV (1a)

20,11%
EWMA (1a)
1,02
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
ITUBH210	R$ 15,04	R$ 17,79	1		0	0	0	0	15,35	0	0	0	0		0	0,01	R$ 0,01	ITUBT210
ITUBH245	R$ 11,27	R$ 13,05	1		0	0	0	0	20,35	0	0	0	0		0	0	0	ITUBT245
ITUBH233	0	R$ 12,20	1		0	0	0	0	21,25	0	0	0	0		0	0	0	ITUBT233
ITUBH238	R$ 9,77	R$ 11,76	1		0	0	0	0	21,71	0	0	0	0		0	0	0	ITUBT238
ITUBH241	0	R$ 11,55	1		0	0	0	0	21,94	0	0	0	0		0	0	0	ITUBT241
ITUBH243	0	R$ 11,34	1		0	0	0	0	22,16	0	0	0	0		0	0	0	ITUBT243
ITUBH246	0	R$ 11,12	1		0	0	0	0	22,39	0	0	0	0		0	0	0	ITUBT246
ITUBH248	R$ 9,78	R$ 10,90	1		0	0	0	0	22,62	0	0	0	0		0	0	0	ITUBT248
ITUBH251	0	R$ 10,68	1		0	0	0	0	22,85	0	0	0	0		0	0	0	ITUBT251
ITUBH253	R$ 11,17	R$ 11,17	0.9		0	0	0	0	23,07	0	0	0	0		0	0	0	ITUBT253
ITUBH256	0	R$ 10,26	1		0	0	0	0	23,30	0	0	0	0		0	0	0	ITUBT256
ITUBH258	R$ 13,19	R$ 13,19	0.81		0	0	0	0	23,53	0	0	0	0		0	0	0	ITUBT258
ITUBH261	0	R$ 9,83	1		0	0	0	0	23,75	0	0	0	0		0	0	0	ITUBT261
ITUBH263	R$ 10,78	R$ 10,78	0.86		0	0	0	0	23,98	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBT263
ITUBH266	0	R$ 9,39	1		0	0	0	0	24,21	0	0	0	0		0	0	0	ITUBT266
ITUBH268	R$ 10,30	R$ 10,30	0.85		0	0	0	0	24,44	0	0	0	0		0	0	0	ITUBT268
ITUBH271	0	R$ 8,97	1		0	0	0	0	24,66	0	0	0	0		0	0	0	ITUBT271
ITUBH288	R$ 5,77	R$ 8,75	1		0	3,18	6,35	0	24,89	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBT288
ITUBH276	0	R$ 8,53	1		0	0	0	0	25,12	0	0	0	0		0	0	0	ITUBT276
ITUBH278	R$ 10,60	R$ 10,60	0.8		0	0	0	0	25,35	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBT278
ITUBH281	R$ 5,78	R$ 8,10	1		0	3,18	6,36	0	25,57	0	0	0	0		0	0	0	ITUBT281
ITUBH283	R$ 10,18	R$ 10,18	0.79		0	0	0	0	25,80	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBT283
ITUBH286	0	R$ 7,67	1		0	0	0	0	26,03	0	0	0	0		0	0	0	ITUBT286
ITUBH329	R$ 7,49	R$ 7,49	0.98		13,485	3,25	6,49	0	26,25	0,49	0,12	0,31	-42,80		-0.05	0,13	R$ 0,13	ITUBT329
ITUBH291	0	R$ 7,24	1		0	0	0	0	26,48	0	0	0	0		0	0	0	ITUBT291
ITUBH293	R$ 9,60	R$ 9,60	0.77		0	0	0	0	26,71	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBT293
ITUBH296	0	R$ 6,80	1		0	0	0	0	26,94	0	0	0	0		0	0	0	ITUBT296
ITUBH298	R$ 8,64	R$ 8,64	0.78		0	0	0	0	27,16	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBT298
ITUBH301	0	R$ 6,38	1		0	0	0	0	27,39	0	0	0	0		0	0	0	ITUBT301
ITUBH303	R$ 8,08	R$ 8,08	0.77		0	0	0	0	27,62	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBT303
ITUBH306	0	R$ 5,94	1		0	0	0	0	27,85	0	0	0	0		0	0	0	ITUBT306
ITUBH308	R$ 7,38	R$ 7,38	0.78		0	0	0	0	28,07	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBT308
ITUBH311	0	R$ 5,51	1		0	0	0	0	28,30	0	0	0	0		0	0	0	ITUBT311
ITUBH313	R$ 7,74	R$ 7,74	0.74		0	0	0	0	28,53	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBT313
ITUBH316	0	R$ 5,09	1		0	0	0	0	28,75	0	0	0	0		0	0	0	ITUBT316
ITUBH318	R$ 6,53	R$ 6,53	0.76		0	0	0	0	28,98	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBT318
ITUBH339	R$ 2,18	R$ 4,65	1		0	3,00	0	6,00	29,21	1,42	0	0,71	0		-0.23	1,29	R$ 1,29	ITUBT339
ITUBH345	R$ 2,73	R$ 4,43	1		0	0	0	0	29,44	0	0	0	0		-0.18	0,59	R$ 0,59	ITUBT345
ITUBH344	R$ 2,90	R$ 4,22	1		0	0	0	0	29,66	0	0	0	0		-0.16	0,45	R$ 0,45	ITUBT344
ITUBH35	R$ 2,97	R$ 4,01	1		0	0	0	0	29,89	0	0	0	0		-0.17	0,45	R$ 0,45	ITUBT35
ITUBH331	0	R$ 3,79	1		0	0	0	0	30,12	0	0	0	0		0	0	0	ITUBT331
ITUBH333	R$ 5,60	R$ 5,60	0.71		0	0	0	0	30,35	0	0	0	0		-0.02	0,01	R$ 0,01	ITUBT333
ITUBH355	R$ 1,90	R$ 3,36	1		0	0	0	0	30,57	0	0	0	0		0	0	0	ITUBT355
ITUBH338	R$ 4,80	R$ 4,80	0.71		0	0	0	0	30,80	0	0	0	0		-0.02	0,01	R$ 0,01	ITUBT338
ITUBH341	0	R$ 2,93	1		0	0	0	0	31,03	0	0	0	0		0	0	0	ITUBT341
ITUBH343	R$ 4,16	R$ 4,16	0.7		0	0	0	0	31,25	0	0	0	0		-0.02	0,01	R$ 0,01	ITUBT343
ITUBH361	R$ 0,72	R$ 2,50	1		0	0	0	0	31,48	0	0	0	0		0	0	0	ITUBT361
ITUBH348	R$ 3,68	R$ 3,68	0.68		0	0	0	0	31,71	0	0	0	0		-0.02	0,01	R$ 0,01	ITUBT348
ITUBH351	0	R$ 2,06	1		0	0	0	0	31,94	0	0	0	0		0	0	0	ITUBT351
ITUBH353	R$ 3,14	R$ 3,14	0.67		0	0	0	0	32,16	2,17	0	1,09	0		-0.03	0,01	R$ 0,01	ITUBT353
ITUBH356	0	R$ 1,64	1		0	0	0	0	32,39	0	0	0	0		0	0	0	ITUBT356
ITUBH373	R$ 1,17	R$ 1,42	1		0	0	0	0	32,62	0	0	0	0		-0.08	0,04	R$ 0,04	ITUBT373
ITUBH376	R$ 1,13	R$ 1,20	1		0	0	0	0	32,85	0	0	0	0		0	0	0	ITUBT376
ITUBH363	R$ 2,21	R$ 2,21	0.62		0	0	0	0	33,07	0	0	0	0		-0.04	0,01	R$ 0,01	ITUBT363
ITUBH366	0	R$ 0,77	1		0	0	0	0	33,30	0	0	0	0		0	0	0	ITUBT366
ITUBH368	R$ 1,69	R$ 1,69	0.58		0	0	0	0	33,53	0	0	0	0		-0.06	0,01	R$ 0,01	ITUBT368
ITUBH391	R$ 1,36	R$ 1,36	0.56		0	0	0	0	33,75	0	0,75	0,38	0		-0.44	2,05	R$ 2,05	ITUBT391
ITUBH37	0	R$ 0,13	1		0	0	0	0	33,98	0	0	0	0		0	0	0	ITUBT37
ITUBH375	0	0	0		0	0	0	0	34,21	0	0	0	0		-1	0,09	0	ITUBT375
ITUBH378	R$ 0,69	R$ 0,69	0.45		0	0	0	0	34,44	0	0	0	0		-0.44	4,502	R$ 0,10	ITUBT378
ITUBH381	0	0	0		0	0	0	0	34,66	0	0	0	0		-1	0,516	0	ITUBT381
ITUBH383	R$ 0,16	R$ 0,16	0.25		0	0	0	0	34,89	0	0	0	0		-1	0,735	R$ 0,02	ITUBT383
ITUBH401	R$ 0,34	R$ 0,34	0.31		0	0	0	0	35,12	0	0	0	0		-1	0,953	0	ITUBT401
ITUBH388	R$ 0,01	R$ 0,01	0.04		0	0	0	0	35,35	0	0	0	0		-1	1,171	R$ 0,37	ITUBT388
ITUBH39	0	0	0		0	0	0	0	35,57	0	0	0	0		-1	1,379	0	ITUBT39
ITUBH393	R$ 0,02	R$ 0,02	0.05		0	0	0	0	35,80	0	0	0	0		-1	1,597	R$ 0,93	ITUBT393
ITUBH396	0	0	0		0	0	0	0	36,03	0	0	0	0		-1	1,816	0	ITUBT396
ITUBH398	R$ 0,01	R$ 0,01	0.03		0	0	0	0	36,25	0	0	0	0		-0.96	2,043	R$ 1,47	ITUBT398
ITUBH40	0	0	0		0	0	0	0	36,48	0	0	0	0		-1	2,242	0	ITUBT40
ITUBH403	R$ 0,01	R$ 0,01	0.02		0	0	0	0	36,71	0	0	0	0		-0.76	2,891	R$ 2,28	ITUBT403
ITUBH406	R$ 0,01	R$ 0,01	0.02		0	0	0	0	36,94	0	0	0	0		-1	2,678	0	ITUBT406
ITUBH408	R$ 0,05	R$ 0,05	0.07		0	0	0	0	37,16	0	0	0	0		-1	2,887	R$ 2,53	ITUBT408
ITUBH411	R$ 0,01	R$ 0,01	0.02		0	0	0	0	37,39	0	0	0	0		-1	3,105	0	ITUBT411
ITUBH413	0	0	0		0	0	0	0	37,62	0	0	0	0		-1	3,323	0	ITUBT413
ITUBH416	0	0	0		0	0	0	0	37,85	0	0	0	0		-1	3,541	0	ITUBT416

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 74,20 1.602%
AAPL34	R$ 60,81 0.612%
ABCB4	R$ 20,56 -1.107%
ABEV3	R$ 13,73 1.328%
AERI3	R$ 3,70 -5.371%
AGRO3	R$ 22,04 -0.227%
ALOS3	R$ 19,59 0.051%
ALPA4	R$ 7,17 3.314%
ALUP11	R$ 30,14 1.481%
AMAR3	R$ 1,57 -0.633%
AMBP3	R$ 129,51 -0.781%
AMER3	R$ 6,75 5.14%
AMZO34	R$ 54,80 0.091%
ANIM3	R$ 2,21 4.739%
ARML3	R$ 4,82 4.104%
ASAI3	R$ 7,80 3.311%
AURE3	R$ 7,74 -1.023%
AURE99	R$ 6,46 0%
AZUL4	R$ 3,73 0%
AZZA3	R$ 23,39 1.652%
B3SA3	R$ 12,33 2.409%
BABA34	R$ 28,90 -0.687%
BBAS3	R$ 28,48 -0.105%
BBDC3	R$ 11,31 0.802%
BBDC4	R$ 12,44 1.057%
BBSE3	R$ 40,23 -0.371%
BEEF3	R$ 5,55 1.093%
BERK34	R$ 147,81 -0.465%
BHIA3	R$ 6,57 20.33%
BLAU3	R$ 12,72 1.679%
BMGB4	R$ 3,81 -0.262%
BMOB3	R$ 14,91 -0.268%
BOVA11	R$ 129,15 0.694%
BOVB11	R$ 134,76 0.748%
BOVV11	R$ 135,42 0.684%
BPAC11	R$ 35,72 0.422%
BPAN4	R$ 7,53 1.21%
BRAP4	R$ 17,82 0.112%
BRAV3	R$ 18,31 -0.489%
BRAX11	R$ 110,97 0.562%
BRFS3	R$ 19,72 0.407%
BRKM5	R$ 11,31 0.802%
BRSR6	R$ 11,11 2.02%
CAML3	R$ 3,82 -1.036%
CASH3	R$ 3,76 5.322%
CBAV3	R$ 5,14 -1.341%
CCRO3	R$ 11,98 0%
CEAB3	R$ 10,89 0.74%
CHVX34	R$ 92,25 0.93%
CLSA3	R$ 10,43 0%
CMIG3	R$ 15,70 0.835%
CMIG4	R$ 11,44 0.883%
CMIN3	R$ 6,37 1.92%
COCA34	R$ 65,01 -1.306%
COGN3	R$ 1,86 1.639%
CPFE3	R$ 38,12 0.342%
CPLE3	R$ 9,59 1.589%
CPLE6	R$ 10,65 2.305%
CRFB3	R$ 7,45 0.404%
CSAN3	R$ 7,85 2.081%
CSMG3	R$ 23,84 -0.459%
CSNA3	R$ 10,08 2.335%
CURY3	R$ 24,68 1.773%
CVCB3	R$ 2,02 3.59%
CXSE3	R$ 15,64 -0.191%
CYRE3	R$ 23,89 2.007%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 32,37 2.599%
DXCO3	R$ 5,71 0.705%
E1MR34	R$ 643,29 0%
ECOR3	R$ 5,38 -2.359%
EGIE3	R$ 39,10 1.06%
ELET3	R$ 41,52 2.115%
ELET6	R$ 45,17 1.987%
EMBR3	R$ 79,49 1.871%
ENEV3	R$ 12,83 1.987%
ENGI11	R$ 42,48 2.263%
ENJU3	R$ 1,25 1.626%
EQTL3	R$ 33,34 2.238%
ESPA3	R$ 0,73 1.389%
EVEN3	R$ 6,76 -0.734%
EXCO32	R$ 9,87 -0.303%
EXXO34	R$ 81,11 0.421%
EZTC3	R$ 15,40 1.183%
FESA4	R$ 7,84 -0.127%
FLRY3	R$ 11,95 2.752%
GFSA3	R$ 1,27 4.098%
GGBR4	R$ 17,33 0.697%
GGPS3	R$ 14,16 0.071%
GMAT3	R$ 6,83 5.077%
GMCO34	R$ 69,53 1.726%
GOAU4	R$ 9,53 0.847%
GOGL34	R$ 76,71 0.921%
GOLD11	R$ 17,96 -0.443%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,91 2.249%
GSGI34	R$ 104,75 -2.449%
GUAR3	R$ 7,73 3.067%
HAPV3	R$ 2,35 -0.424%
HBOR3	R$ 1,70 0%
HBSA3	R$ 2,26 1.345%
HYPE3	R$ 20,13 -0.396%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,12 1.164%
INBR32	R$ 33,41 2.109%
INTB3	R$ 12,27 2.506%
IRBR3	R$ 49,33 2.323%
ISAE4	R$ 23,18 0.826%
ITLC34	R$ 23,02 -5.617%
ITSA4	R$ 9,66 0.835%
ITUB3	R$ 28,53 0.281%
ITUB4	R$ 32,35 0.155%
IVVB11	R$ 357,85 0.252%
JALL3	R$ 4,10 0.244%
JBSS3	R$ 38,68 0.181%
JHSF3	R$ 3,99 1.527%
JNJB34	R$ 61,52 -0.79%
JPMC34	R$ 134,45 1.281%
KEPL3	R$ 7,93 0.762%
KLBN11	R$ 20,05 0.855%
LAVV3	R$ 9,51 -0.731%
LEVE3	R$ 29,41 0.102%
LILY34	R$ 156,44 0.495%
LJQQ3	R$ 2,34 0%
LOGG3	R$ 18,39 0.988%
LOGN3	R$ 22,18 -0.315%
LREN3	R$ 12,38 0.324%
LWSA3	R$ 2,75 5.769%
M1TA34	R$ 117,20 -0.365%
MATD3	R$ 3,98 2.046%
MBLY3	R$ 1,24 -0.8%
MCDC34	R$ 86,80 0.162%
MDIA3	R$ 23,76 2.636%
MDNE3	R$ 13,81 0.145%
MEAL3	R$ 1,05 -2.778%
MELI34	R$ 97,43 3.232%
MGLU3	R$ 10,29 2.692%
MILS3	R$ 9,65 0.312%
MLAS3	R$ 1,27 -2.308%
MOVI3	R$ 4,20 1.695%
MRFG3	R$ 15,89 0.57%
MRVE3	R$ 5,19 0.777%
MSFT34	R$ 91,17 0.908%
MTRE3	R$ 3,34 0.602%
MULT3	R$ 23,39 0.473%
MYPK3	R$ 13,20 -0.752%
N1VO34	R$ 56,55 -0.071%
NASD11	R$ 15,52 0.714%
NEOE3	R$ 20,77 0.387%
NFLX34	R$ 107,99 2.283%
NTCO3	R$ 9,94 4.627%
NVDC34	R$ 13,89 2.057%
ODPV3	R$ 11,26 1.808%
ONCO3	R$ 5,37 -0.186%
ORVR3	R$ 43,65 1.018%
OXYP34	R$ 45,29 1.004%
P1GR34	R$ 772,52 -4.015%
PAGS34	R$ 9,41 5.968%
PCAR3	R$ 2,55 2.823%
PETR3	R$ 39,63 0.763%
PETR4	R$ 36,16 -0.083%
PETZ3	R$ 4,65 0.649%
PIBB11	R$ 235,38 0.784%
PLPL3	R$ 11,48 1.773%
PNVL3	R$ 8,86 0.454%
POMO4	R$ 6,94 1.316%
POSI3	R$ 5,44 2.256%
PRIO3	R$ 39,32 -0.832%
PSSA3	R$ 41,79 3.543%
PTBL3	R$ 3,57 0.563%
PYPL34	R$ 19,60 0.979%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 19,85 1.069%
RAIL3	R$ 18,23 0.997%
RAIZ4	R$ 1,85 1.093%
RANI3	R$ 7,49 1.353%
RAPT4	R$ 9,60 3.004%
RDOR3	R$ 28,89 0.838%
RECV3	R$ 16,42 -1.5%
RENT3	R$ 33,21 0.973%
RIOT34	R$ 360,42 -0.661%
ROMI3	R$ 9,50 -0.21%
ROXO34	R$ 11,28 3.585%
SANB11	R$ 26,85 0.562%
SANB3	R$ 12,78 0.789%
SAPR11	R$ 28,16 0.5%
SBFG3	R$ 11,72 -0.17%
SBSP3	R$ 102,26 1.985%
SEER3	R$ 4,84 2.76%
SEQL3	R$ 2,08 0.483%
SIMH3	R$ 4,02 0.248%
SIMN34	R$ 231,45 -3.55%
SLCE3	R$ 18,75 -3.102%
SMAL11	R$ 94,87 0.872%
SMFT3	R$ 20,49 2.81%
SMTO3	R$ 22,39 -0.841%
SOJA3	R$ 10,63 -2.118%
SPXI11	R$ 348,50 0.314%
SRNA3	R$ 7,98 4.45%
STBP3	R$ 13,41 0.449%
SUZB3	R$ 55,04 0.073%
TAEE11	R$ 34,23 -0.378%
TASA4	R$ 8,30 1.716%
TCSA3	R$ 1,40 -2.098%
TEND3	R$ 14,45 4.483%
TIMS3	R$ 17,05 -1.217%
TMOS34	R$ 61,56 0%
TOTS3	R$ 34,88 0.606%
TRAD3	R$ 5,84 1.742%
TRIS3	R$ 6,62 -0.75%
TSLA34	R$ 41,53 4.19%
TSMC34	R$ 122,30 0.082%
TTEN3	R$ 14,44 -0.688%
TUPY3	R$ 19,85 -1.342%
UGPA3	R$ 17,35 0.638%
UNIP6	R$ 53,36 -0.544%
USIM5	R$ 5,95 1.884%
VALE3	R$ 57,08 -0.765%
VAMO3	R$ 4,15 1.716%
VAMO99	R$ 4,41 0%
VBBR3	R$ 17,86 2.232%
VERZ34	R$ 41,54 -0.551%
VISA34	R$ 95,41 1.123%
VIVA3	R$ 19,32 8.357%
VIVT3	R$ 50,71 -1.169%
VLID3	R$ 24,40 1.035%
VULC3	R$ 16,00 -0.031%
VVEO3	R$ 1,56 1.299%
WALM34	R$ 30,37 0.297%
WEGE3	R$ 48,02 0.776%
WIZC3	R$ 6,38 0.948%
XBOV11	R$ 129,83 0.62%
XPBR31	R$ 88,43 2.123%
YDUQ3	R$ 11,80 -2.156%
ZAMP3	R$ 2,79 -0.357%