Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 10:34:47

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 40,10

    0,34 arrow +0,855%

    • R$ 40,18

      Máxima

    • R$ 39,90

      Mínima

    • 854.800,00

      Volume

    • 15/12/25, 10:34:45

      Último Negócio

    • R$ 40,18

      Abertura

    • R$ 34,25

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 20,84%

      IV (1a)

    • 20,93%

      EWMA (1a)

    • 1,07

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ITUBL213R$ 20,09R$ 21,071
010,78021,5519,070000
000ITUBX213
ITUBL217R$ 20,05R$ 20,571
010,53021,0519,570000
000ITUBX217
ITUBL226R$ 19,42R$ 20,071
000020,070000
-0.010,04R$ 0,04ITUBX226
ITUBL231R$ 19,12R$ 19,571
000020,570000
-0.010,02R$ 0,02ITUBX231
ITUBL239R$ 17,80R$ 18,821
09,65019,3021,320000
00,01R$ 0,01ITUBX239
ITUBL247R$ 17,90R$ 18,331
09,40018,8021,820000
00,01R$ 0,01ITUBX247
ITUBL29R$ 16,90R$ 18,081
09,28018,5522,070000
00,01R$ 0,01ITUBX29
ITUBL331R$ 16,08R$ 16,721
08,60017,1923,430000
00,01R$ 0,01ITUBX331
ITUBL309R$ 15,57R$ 16,261
08,37016,7323,890000
-0.010,03R$ 0,03ITUBX309
ITUBL314R$ 15,22R$ 15,811
08,14016,2824,340000
000ITUBX314
ITUBL319R$ 14,96R$ 15,351
000024,800000
00,01R$ 0,01ITUBX319
ITUBL284R$ 15,44R$ 15,440.91
000025,550000
-0.010,02R$ 0,02ITUBX284
ITUBL281R$ 14,03R$ 14,351
000025,800000
00,01R$ 0,01ITUBX281
ITUBL289R$ 13,30R$ 13,811
000026,340000
-0.010,02R$ 0,02ITUBX289
ITUBL292R$ 14,35R$ 14,350.9
000026,590000
00,01R$ 0,01ITUBX292
ITUBL350R$ 12,85R$ 13,321
08,894,0013,7826,840000
00,01R$ 0,01ITUBX350
ITUBL300R$ 12,68R$ 13,181
000026,980000
-0.020,05R$ 0,05ITUBX300
ITUBL294R$ 12,55R$ 12,931
06,70013,3927,230000
-0.010,02R$ 0,02ITUBX294
ITUBL305R$ 11,53R$ 12,431
06,45012,8927,730000
-0.010,01R$ 0,01ITUBX305
ITUBL354R$ 11,17R$ 12,181
000027,980,0100,010
-0.010,01R$ 0,01ITUBX354
ITUBL308R$ 11,55R$ 11,931
000028,230,0900,050
-0.010,02R$ 0,02ITUBX308
ITUBL359R$ 10,50R$ 11,731
000028,430000
-0.020,04R$ 0,04ITUBX359
ITUBL312R$ 10,92R$ 11,481
000028,680000
-0.010,01R$ 0,01ITUBX312
ITUBL364R$ 10,80R$ 11,271
05,87011,7328,890000
-0.010,01R$ 0,01ITUBX364
ITUBL313R$ 11,20R$ 11,200.95
4,96700029,140000
-0.010,03R$ 0,03ITUBX313
ITUBL369R$ 10,27R$ 10,821
05,64011,2829,340,1400,070
-0.010,02R$ 0,02ITUBX369
ITUBL322R$ 10,03R$ 10,571
000029,590000
-0.010,01R$ 0,01ITUBX322
ITUBL401R$ 9,83R$ 10,361
06,913,0010,8229,800000
-0.010,02R$ 0,02ITUBX401
ITUBL327R$ 9,36R$ 9,861
05,16010,3230,300,0900,050
-0.010,01R$ 0,01ITUBX327
ITUBL930R$ 8,84R$ 9,361
04,619,21030,800,6200,310
-0.010,01R$ 0,01ITUBX930
ITUBL333R$ 8,54R$ 9,111
04,7909,5731,050,0100,010
-0.010,01R$ 0,01ITUBX333
ITUBL338R$ 8,55R$ 8,861
04,6609,3231,300,0100,010
-0.010,02R$ 0,02ITUBX338
ITUBL34R$ 9,43R$ 9,430.86
04,5409,0731,550000
-0.010,01R$ 0,01ITUBX34
ITUBL1R$ 7,92R$ 8,371
000031,800000
-0.010,01R$ 0,01ITUBX1
ITUBL353R$ 8,10R$ 8,121
8,002,004,00032,050000
-0.010,01R$ 0,01ITUBX353
ITUBL352R$ 7,10R$ 7,910.97
00,801,60032,300000
-0.010,02R$ 0,02ITUBX352
ITUBL351R$ 7,60R$ 7,621
6,4437,817,608,0232,550,2200,110
-0.010,01R$ 0,01ITUBX351
ITUBL35R$ 6,89R$ 7,371
07,357,227,4732,800,0100,010
-0.010,01R$ 0,01ITUBX35
ITUBL395R$ 6,10R$ 7,191
07,177,047,2932,980,2200,110
-0.010,02R$ 0,02ITUBX395
ITUBL361R$ 6,47R$ 6,941
06,946,807,0833,230,2200,110
-0.020,02R$ 0,02ITUBX361
ITUBL36R$ 5,99R$ 6,730.97
06,646,556,7233,480,0100,010
-0.020,02R$ 0,02ITUBX36
ITUBL363R$ 6,02R$ 6,441
06,406,326,4833,730000
-0.010,01R$ 0,01ITUBX363
ITUBL368R$ 5,51R$ 6,220.98
06,206,076,3333,980000
-0.020,02R$ 0,02ITUBX368
ITUBL423R$ 6,00R$ 6,011
9,0916,065,966,1534,160,0100,010
-0.010,01R$ 0,01ITUBX423
ITUBL2R$ 5,33R$ 5,761
05,725,635,8034,410,0100,010
-0.010,01R$ 0,01ITUBX2
ITUBL375R$ 4,95R$ 5,511
05,555,445,6534,660,0200,010
-0.010,01R$ 0,01ITUBX375
ITUBL378R$ 5,11R$ 7,920.72
6,6815,225,135,3134,910,0200,010
-0.020,02R$ 0,02ITUBX378
ITUBL380R$ 4,48R$ 5,011
05,064,975,1635,160,0200,010
-0.010,01R$ 0,01ITUBX380
ITUBL379R$ 4,35R$ 4,761
04,774,644,9035,410,0200,010
-0.020,02R$ 0,02ITUBX379
ITUBL385R$ 4,07R$ 4,511
04,524,394,6535,660,0200,010
-0.020,02R$ 0,02ITUBX385
ITUBL382R$ 3,80R$ 4,261
04,274,134,4035,910,020,010,02-50,00
-0.010,01R$ 0,01ITUBX382
ITUBL390R$ 3,40R$ 4,011
04,023,984,0636,160,020,010,020
-0.020,02R$ 0,02ITUBX390
ITUBL393R$ 3,11R$ 3,771
03,773,733,8136,410,020,010,020
-0.030,03R$ 0,03ITUBX393
ITUBL39R$ 3,54R$ 3,540.97
22,0693,523,483,5636,660,020,010,02-33,333
-0.030,02R$ 0,02ITUBX39
ITUBL394R$ 3,25R$ 3,271
21,7233,283,243,3236,910,030,020,03-33,333
-0.030,02R$ 0,02ITUBX394
ITUBL40R$ 3,05R$ 3,050.96
17,7613,043,003,0737,160,030,020,03-40,00
-0.040,03R$ 0,03ITUBX40
ITUBL403R$ 2,71R$ 2,771
23,1822,802,762,8337,410,040,030,04-50,00
-0.040,03R$ 0,03ITUBX403
ITUBL405R$ 2,56R$ 2,560.94
24,2722,562,542,5837,660,040,030,04-42,857
-0.060,04R$ 0,04ITUBX405
ITUBL408R$ 2,31R$ 2,310.94
23,5292,322,302,3437,910,050,040,05-37,50
-0.070,05R$ 0,05ITUBX408
ITUBL410R$ 2,10R$ 2,100.9
26,5062,082,062,1038,160,060,050,060
-0.120,11R$ 0,11ITUBX410
ITUBL413R$ 1,82R$ 1,820.92
32,8471,861,841,8738,410,080,070,080
-0.150,15R$ 0,15ITUBX413
ITUBL415R$ 1,59R$ 1,590.89
30,3281,621,601,6438,660,100,080,09-47,059
-0.130,09R$ 0,09ITUBX415
ITUBL418R$ 1,35R$ 1,350.87
35,001,401,391,4238,910,130,110,12-55,556
-0.170,12R$ 0,12ITUBX418
ITUBL412R$ 1,19R$ 1,190.78
40,001,191,181,2039,160,170,150,16-45,161
-0.220,17R$ 0,17ITUBX412
ITUBL42R$ 0,99R$ 0,990.73
45,5880,990,981,0039,410,220,200,21-47,368
-0.260,20R$ 0,20ITUBX42
ITUBL419R$ 0,81R$ 0,810.67
50,000,810,800,8239,660,280,270,28-39,583
-0.340,29R$ 0,29ITUBX419
ITUBL421R$ 0,66R$ 0,660.59
65,000,650,630,6639,910,370,350,36-40,323
-0.410,37R$ 0,37ITUBX421
ITUBL424R$ 0,50R$ 0,500.51
61,290,510,500,5140,160,480,460,47-32,432
-0.490,50R$ 0,50ITUBX424
ITUBL426R$ 0,35R$ 0,350.43
52,1740,380,370,3940,410,610,590,60-32,979
-0.560,63R$ 0,63ITUBX426
ITUBL429R$ 0,28R$ 0,280.35
64,7060,290,280,2940,660,760,740,75-30,088
-0.640,79R$ 0,79ITUBX429
ITUBL431R$ 0,21R$ 0,210.28
75,000,210,200,2140,910,930,910,92-29,545
-0.720,93R$ 0,93ITUBX431
ITUBL434R$ 0,13R$ 0,130.2
62,500,150,140,1541,161,131,091,11-28,025
-0.781,13R$ 1,13ITUBX434
ITUBL436R$ 0,09R$ 0,090.15
50,000,110,100,1141,411,341,291,32-22,727
-0.811,36R$ 1,36ITUBX436
ITUBL439R$ 0,07R$ 0,070.12
75,000,080,070,0841,661,561,521,54-23,762
-0.891,54R$ 1,54ITUBX439
ITUBL441R$ 0,03R$ 0,030.06
00,050,040,0641,911,821,731,780
-0.712,23R$ 2,23ITUBX441
ITUBL444R$ 0,03R$ 0,030.06
50,000,040,030,0442,162,051,962,010
-0.692,65R$ 2,65ITUBX444
ITUBL446R$ 0,02R$ 0,020.04
100,000,030,020,0342,412,292,202,250
-0.792,52R$ 2,52ITUBX446
ITUBL449R$ 0,01R$ 0,010.02
00,020,010,0242,662,532,442,490
-0.743,00R$ 3,00ITUBX449
ITUBL451R$ 0,01R$ 0,010.02
00,020,010,0242,912,782,692,740
-0.753,25R$ 3,25ITUBX451
ITUBL456R$ 0,02R$ 0,020.03
00,0100,0243,413,413,113,260
-0.694,24R$ 4,24ITUBX456
ITUBL464R$ 0,02R$ 0,020.03
00,1200,2344,164,163,854,010
-0.754,66R$ 4,66ITUBX464
ITUBL474R$ 0,01R$ 0,010.01
00,0900,1845,165,234,845,040
-14,967R$ 4,85ITUBX474
ITUBL484R$ 0,01R$ 0,010.01
00,0900,1846,166,385,876,130
-15,965R$ 4,98ITUBX484
ITUBL494R$ 0,01R$ 0,010.01
00,0900,1847,167,386,877,130
-0.867,32R$ 7,32ITUBX494