Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 23/10/26, 18:57:13

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 48,45

    0,45 arrow +0,938%

    • R$ 48,59

      Máxima

    • R$ 47,53

      Mínima

    • 28.073.700,00

      Volume

    • 23/10/26, 18:38:55

      Último Negócio

    • R$ 48,08

      Abertura

    • R$ 1.349,62

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 52,11%

      IV (1a)

    • 27,81%

      EWMA (1a)

    • -0,11

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ITUBL182R$ 30,48R$ 30,631
0,49500018,180000
000ITUBX182
ITUBL200R$ 29,55R$ 29,550.97
000019,680000
00,01R$ 0,01ITUBX200
ITUBL2030R$ 28,921
00,010,01019,930000
000ITUBX203
ITUBL205R$ 28,27R$ 28,671
000020,180000
000ITUBX205
ITUBL210R$ 28,20R$ 28,201
000020,680000
000ITUBX210
ITUBL216R$ 18,18R$ 27,991
000020,880000
000ITUBX216
ITUBL25R$ 27,00R$ 27,501
000021,380000
00,01R$ 0,01ITUBX25
ITUBL223R$ 18,60R$ 27,011
000021,880000
00,01R$ 0,01ITUBX223
ITUBL244R$ 20,76R$ 24,561
000024,380000
000ITUBX244
ITUBL9R$ 25,80R$ 25,800.9
000025,260000
00,02R$ 0,02ITUBX9
ITUBL260R$ 16,94R$ 22,961
000026,010000
-0.010,06R$ 0,06ITUBX260
ITUBL262R$ 22,56R$ 22,711
0,66900026,260000
000ITUBX262
ITUBL360R$ 21,88R$ 22,511
-1,39700026,470,3700,1933,333
-0.010,04R$ 0,04ITUBX360
ITUBL271R$ 24,12R$ 24,120.9
000026,720000
000ITUBX271
ITUBL293R$ 13,50R$ 21,311
000027,690000
-0.010,06R$ 0,06ITUBX293
ITUBL330R$ 13,05R$ 20,611
000028,410000
-0.020,09R$ 0,09ITUBX330
ITUBL286R$ 14,70R$ 20,361
000028,660000
000ITUBX286
ITUBL341R$ 18,98R$ 19,531
000029,510000
00,01R$ 0,01ITUBX341
ITUBL343R$ 12,50R$ 19,291
000029,750000
-0.010,04R$ 0,04ITUBX343
ITUBL400R$ 19,00R$ 19,051
4,0539,0718,15030,000,1100,060
-0.020,11R$ 0,11ITUBX400
ITUBL302R$ 18,12R$ 18,801
000030,250000
-0.010,04R$ 0,04ITUBX302
ITUBL31R$ 11,80R$ 17,821
000031,250000
-0.020,11R$ 0,11ITUBX31
ITUBL3R$ 12,80R$ 17,631
000031,450000
-0.020,12R$ 0,12ITUBX3
ITUBL365R$ 12,00R$ 16,911
000032,180000
-0.020,09R$ 0,09ITUBX365
ITUBL328R$ 10,71R$ 16,671
000032,430000
-0.030,16R$ 0,16ITUBX328
ITUBL33R$ 16,95R$ 16,950.93
000032,6800081,818
-0.040,20R$ 0,20ITUBX33
ITUBL332R$ 15,00R$ 15,931
53,06100033,180000
-0.040,18R$ 0,18ITUBX332
ITUBL383R$ 14,17R$ 15,481
-4,7077,0814,15033,640,600,030,320
-0.040,19R$ 0,19ITUBX383
ITUBL8R$ 15,80R$ 15,800.92
000033,880004,348
-0.050,24R$ 0,24ITUBX8
ITUBL350R$ 13,98R$ 14,511
000034,630000
-0.050,24R$ 0,24ITUBX350
ITUBL352R$ 14,85R$ 14,850.92
000034,8800,010,010
-0.050,27R$ 0,27ITUBX352
ITUBL355R$ 14,35R$ 14,350.94
00,010,01035,130000
-0.050,28R$ 0,28ITUBX355
ITUBL392R$ 16,15R$ 16,150.84
000035,341,000,010,510
-0.060,33R$ 0,33ITUBX392
ITUBL359R$ 14,32R$ 14,320.9
000035,59000-10,345
-0.050,26R$ 0,26ITUBX359
ITUBL398R$ 12,50R$ 13,341
0,166,2012,40035,820000
-0.060,32R$ 0,32ITUBX398
ITUBL100R$ 13,111
000036,0600,010,0145,161
-0.080,45R$ 0,45ITUBX10
ITUBL404R$ 8,70R$ 12,861
000036,3100,010,01-7,143
-0.070,39R$ 0,39ITUBX404
ITUBL406R$ 12,16R$ 12,631
38,97100036,550000
-0.070,37R$ 0,37ITUBX406
ITUBL409R$ 12,44R$ 12,440.98
000036,7900,150,084,348
-0.080,48R$ 0,48ITUBX409
ITUBL411R$ 12,40R$ 12,400.94
65,33300037,0400,010,010
-0.070,38R$ 0,38ITUBX411
ITUBL414R$ 12,09R$ 12,090.95
-4,80300037,280002,083
-0.090,49R$ 0,49ITUBX414
ITUBL416R$ 11,42R$ 11,681
000037,520000
-0.030,08R$ 0,08ITUBX416
ITUBL41R$ 11,50R$ 11,500.98
000037,760000
-0.030,07R$ 0,07ITUBX41
ITUBL420R$ 11,53R$ 11,530.93
-4,55300038,010000
-0.090,46R$ 0,46ITUBX420
ITUBL110R$ 10,961
000038,2500,150,080
-0.10,59R$ 0,59ITUBX11
ITUBL425R$ 11,03R$ 11,030.93
-6,9200038,4900,050,03-19,672
-0.10,49R$ 0,49ITUBX425
ITUBL428R$ 10,59R$ 10,590.97
2,51700038,730,8000,40-11,111
-0.10,56R$ 0,56ITUBX428
ITUBL43R$ 10,63R$ 10,630.91
-4,6645,70011,4038,98000-29,87
-0.10,54R$ 0,54ITUBX43
ITUBL433R$ 10,37R$ 10,370.92
-17,37100039,22000-15,942
-0.110,58R$ 0,58ITUBX433
ITUBL435R$ 10,24R$ 10,240.9
5,78500039,4600,140,0710,00
-0.120,66R$ 0,66ITUBX435
ITUBL438R$ 10,08R$ 10,080.89
000039,7100,160,080
-0.130,72R$ 0,72ITUBX438
ITUBL44R$ 9,79R$ 9,790.89
0,51300039,95000-16,456
-0.120,66R$ 0,66ITUBX44
ITUBL443R$ 9,85R$ 9,850.86
000040,19000-7,042
-0.130,66R$ 0,66ITUBX443
ITUBL445R$ 8,85R$ 8,850.99
-2,74710,00020,0040,43000-14,118
-0.140,73R$ 0,73ITUBX445
ITUBL448R$ 9,19R$ 9,190.87
0,21800040,6800,200,100
-0.150,92R$ 0,92ITUBX448
ITUBL413R$ 9,00R$ 9,000.87
000040,9300,010,01-19,588
-0.150,78R$ 0,78ITUBX413
ITUBL412R$ 8,64R$ 8,640.88
000041,181,110,150,63-16,162
-0.150,83R$ 0,83ITUBX412
ITUBL415R$ 8,61R$ 8,610.85
000041,431,0900,55-4,762
-0.171,00R$ 1,00ITUBX415
ITUBL419R$ 8,89R$ 8,890.81
000041,681,240,010,6330,108
-0.191,21R$ 1,21ITUBX419
ITUBL423R$ 7,70R$ 7,700.9
-0,64500041,931,120,200,66-14,414
-0.170,95R$ 0,95ITUBX423
ITUBL424R$ 7,95R$ 7,950.83
3,2470,020,04042,181,050,941,00-14,035
-0.180,98R$ 0,98ITUBX424
ITUBL432R$ 7,18R$ 7,180.9
-20,04500042,431,220,200,711,653
-0.21,23R$ 1,23ITUBX432
ITUBL429R$ 7,63R$ 7,630.81
-4,62500042,682,000,661,33-12,80
-0.191,09R$ 1,09ITUBX429
ITUBL436R$ 7,35R$ 7,350.81
-9,70500042,93000-8,148
-0.211,24R$ 1,24ITUBX436
ITUBL434R$ 6,69R$ 6,690.85
-7,97800043,18000-17,73
-0.211,16R$ 1,16ITUBX434
ITUBL437R$ 6,55R$ 6,550.83
-6,69500043,4300,940,47-16,552
-0.211,21R$ 1,21ITUBX437
ITUBL439R$ 6,84R$ 6,840.78
-0,43700043,681,370,621,00-12,838
-0.221,29R$ 1,29ITUBX439
ITUBL447R$ 6,29R$ 6,290.75
0,9637,50015,0044,4300,970,49-12,426
-0.251,48R$ 1,48ITUBX447
ITUBL450R$ 5,68R$ 5,680.77
-6,88500044,68000-11,429
-0.261,55R$ 1,55ITUBX450
ITUBL453R$ 5,85R$ 5,850.74
-5,7973,790,716,8644,93000-13,369
-0.271,62R$ 1,62ITUBX453
ITUBL458R$ 5,33R$ 5,330.73
-12,4792,9505,9045,432,0001,00-12,935
-0.291,75R$ 1,75ITUBX458
ITUBL502R$ 5,15R$ 5,150.71
-3,1953,4706,9445,772,0501,02-13,208
-0.31,84R$ 1,84ITUBX502
ITUBL463R$ 4,93R$ 4,930.68
-1,0040,480,96046,27000-10,132
-0.322,04R$ 2,04ITUBX463
ITUBL465R$ 4,79R$ 4,790.67
-10,6342,284,56046,5200,050,03-12,605
-0.332,08R$ 2,08ITUBX465
ITUBL468R$ 4,67R$ 4,670.66
-0,4263,5707,1446,773,5001,75-11,336
-0.342,19R$ 2,19ITUBX468
ITUBL476R$ 4,29R$ 4,290.64
-1,3790,050,10047,2701,500,75-10,227
-0.372,37R$ 2,37ITUBX476
ITUBL479R$ 4,14R$ 4,140.63
-2,58800047,522,4201,21-11,191
-0.382,46R$ 2,46ITUBX479
ITUBL485R$ 3,99R$ 3,990.61
-0,2500047,77000-10,247
-0.392,54R$ 2,54ITUBX485
ITUBL484R$ 3,87R$ 3,870.6
0,51900048,0200,100,05-9,589
-0.42,64R$ 2,64ITUBX484
ITUBL486R$ 3,76R$ 3,760.59
4,4442,801,703,9048,27000-10,164
-0.412,74R$ 2,74ITUBX486
ITUBL489R$ 3,55R$ 3,550.58
-2,47300048,52000-9,81
-0.422,85R$ 2,85ITUBX489
ITUBL487R$ 3,45R$ 3,450.57
02,2504,5048,77000-8,257
-0.433,00R$ 3,00ITUBX487
ITUBL490R$ 3,35R$ 3,350.55
-0,8881,492,97049,02000-2,933
-0.453,31R$ 3,31ITUBX490
ITUBL500R$ 3,19R$ 3,190.54
2,2442,351,503,2049,27000-9,402
-0.463,18R$ 3,18ITUBX500
ITUBL495R$ 3,01R$ 3,010.53
0,33300049,52000-0,552
-0.473,60R$ 3,60ITUBX495
ITUBL501R$ 2,92R$ 2,920.51
1,7421,5903,1849,7703,331,670,265
-0.483,79R$ 3,79ITUBX501
ITUBL515R$ 2,46R$ 2,460.46
2,0751,3602,7250,77000-8,879
-0.533,90R$ 3,90ITUBX515
ITUBL520R$ 2,23R$ 2,230.44
01,3602,7251,270001,532
-0.544,64R$ 4,64ITUBX520
ITUBL525R$ 1,98R$ 1,980.41
-7,47700051,770004,898
-0.555,14R$ 5,14ITUBX525
ITUBL522R$ 1,85R$ 1,850.39
00,150,30052,270005,804
-0.614,74R$ 4,74ITUBX522
ITUBL535R$ 1,67R$ 1,670.36
-6,70400052,770003,061
-0.635,05R$ 5,05ITUBX535
ITUBL545R$ 1,34R$ 1,340.31
-10,0671,941,102,7753,7700010,935
-0.646,29R$ 6,29ITUBX545
ITUBL543R$ 1,22R$ 1,220.29
-6,1541,461,181,7354,2700015,529
-0.656,77R$ 6,77ITUBX543
ITUBL555R$ 1,14R$ 1,140.27
-8,800,010,01054,770000
-0.716,52R$ 6,52ITUBX555
ITUBL565R$ 0,98R$ 0,980.24
-19,0081,0001,9955,770003,698
-0.757,29R$ 7,29ITUBX565
ITUBL575R$ 0,69R$ 0,690.19
-19,76700056,770000
-0.867,61R$ 7,61ITUBX575
ITUBL621R$ 0,61R$ 0,610.17
-10,2940,5001,0057,420000
-0.858,31R$ 8,31ITUBX621
ITUBL585R$ 0,55R$ 0,550.16
-9,8360,3300,6657,77000-3,152
-0.818,91R$ 8,91ITUBX585
ITUBL595R$ 0,44R$ 0,440.13
-26,66700058,770000
-0.7910,15R$ 10,15ITUBX595
ITUBL605R$ 0,36R$ 0,360.11
-34,54500059,770008,91
-0.7611,49R$ 11,49ITUBX605
ITUBL615R$ 0,28R$ 0,280.09
-34,8840,3500,7060,77000-2,607
-0.8711,58R$ 11,58ITUBX615
ITUBL625R$ 0,22R$ 0,220.07
-33,33300061,770000
-0.5718,03R$ 18,03ITUBX625
ITUBL635R$ 0,18R$ 0,180.06
-14,28600062,770000
-0.3332,64R$ 11,23ITUBX635
ITUBL645R$ 0,16R$ 0,160.05
-27,27300063,770000
-114,050ITUBX645
ITUBL655R$ 0,12R$ 0,120.04
-36,8420,030,05064,770000
-115,030ITUBX655
ITUBL665R$ 0,09R$ 0,090.03
-40,001,0002,0065,770000
-116,010ITUBX665
ITUBL675R$ 0,08R$ 0,080.03
-38,4621,030,072,0066,770000
-116,990ITUBX675
ITUBL685R$ 0,09R$ 0,090.03
-18,18200067,770000
-117,970ITUBX685
ITUBL695R$ 0,06R$ 0,060.02
-33,3330,030,05068,770000
-118,950ITUBX695
ITUBL705R$ 0,08R$ 0,080.03
000069,770000
-119,930ITUBX705
ITUBL731R$ 0,08R$ 0,080.02
000072,770000
-122,8710ITUBX731
ITUBL803000
000080,270000
-130,2210ITUBX803
ITUBL823000
000082,270000
-0.9532,42R$ 32,42ITUBX823
ITUBL852000
000085,270000
-0.7538,35R$ 32,89ITUBX852