ITUB4 - ITAUUNIBANCOPN: Opções e cotação

INÍCIO /ITUB4

ITUB4 ITAUUNIBANCOPN

-0,79 -1,891%
- R$ 41,87
  Máxima
- R$ 40,92
  Mínima
- 13.797.900,00
  Volume
- 07/05/26, 12:59:37
  Último Negócio
- R$ 41,79
  Abertura
- R$ 569,18
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

21,00%
Desvio Padrão (1a)
27,17%
IV (1a)

24,12%
EWMA (1a)
-0,11
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
ITUBL216	R$ 22,10	R$ 22,10	0.94	0	0	0	0	21,28	0	0	0	0	0	0	0	ITUBX216
ITUBL25	R$ 25,78	R$ 25,78	0.88	0	0	0	0	21,78	0	0	0	0	0	0,01	R$ 0,01	ITUBX25
ITUBL223	R$ 23,10	R$ 23,10	0.89	0	0	0	0	22,28	0	0	0	0	0	0	0	ITUBX223
ITUBL9	R$ 17,20	R$ 17,33	1	-23,894	0	0	0	25,66	0	0	0	0	-0.01	0,05	R$ 0,05	ITUBX9
ITUBL360	R$ 16,92	R$ 16,92	0.92	0	2,25	4,50	0	26,87	0	0	0	0	-0.02	0,09	R$ 0,09	ITUBX360
ITUBL293	R$ 15,00	R$ 15,09	1	0	0	0	0	28,09	0	0	0	0	-0.02	0,09	R$ 0,09	ITUBX293
ITUBL330	R$ 14,39	R$ 14,42	1	0	0	0	0	28,81	0	0	0	0	-0.05	0,25	R$ 0,25	ITUBX330
ITUBL341	R$ 15,01	R$ 15,01	0.86	0	0	0	0	29,91	0	0	0	0	-0.03	0,13	R$ 0,13	ITUBX341
ITUBL343	R$ 18,11	R$ 18,11	0.81	0	0	0	0	30,15	0	0	0	0	-0.06	0,33	R$ 0,33	ITUBX343
ITUBL400	R$ 13,15	R$ 13,15	0.96	-3,944	14,34	12,88	15,80	30,40	0	0	0	0	-0.04	0,15	R$ 0,15	ITUBX400
ITUBL3	R$ 18,59	R$ 18,59	0.79	0	0	0	0	31,85	0	0	0	0	-0.08	0,48	R$ 0,48	ITUBX3
ITUBL365	R$ 19,25	R$ 19,25	0.79	0	0	0	0	32,58	0	0	0	0	0	0	0	ITUBX365
ITUBL328	R$ 11,96	R$ 11,96	0.85	0	0	0	0	32,83	0	0	0	0	0	0	0	ITUBX328
ITUBL33	R$ 12,18	R$ 12,18	0.83	0	0	0	0	33,08	0	0	0	0	0	0	0	ITUBX33
ITUBL383	R$ 14,28	R$ 14,28	0.77	0	0	0	0	34,04	0	0	0	0	-0.12	0,68	R$ 0,68	ITUBX383
ITUBL8	R$ 17,01	R$ 17,01	0.77	0	0	0	0	34,28	0	0	0	0	-0.13	0,76	R$ 0,76	ITUBX8
ITUBL392	0	R$ 8,03	1	0	0	0	0	35,74	0	0	0	0	0	0	0	ITUBX392
ITUBL398	R$ 11,30	R$ 11,30	0.75	0	0	0	0	36,22	0	0	0	0	-0.17	1,06	R$ 1,06	ITUBX398
ITUBL10	0	R$ 7,37	1	0	0	0	0	36,46	0	0	0	0	0	0	0	ITUBX10
ITUBL404	R$ 9,30	R$ 9,30	0.77	0	0	0	0	36,71	0	0	0	0	-0.16	0,80	R$ 0,80	ITUBX404
ITUBL406	R$ 0,02	R$ 6,91	1	0	0	0	0	36,95	0	0,04	0,02	0	-0.18	1,10	R$ 1,10	ITUBX406
ITUBL409	R$ 10,22	R$ 10,22	0.74	0	0	0	0	37,19	1,23	0,86	1,05	18,557	-0.19	1,15	R$ 1,15	ITUBX409
ITUBL411	R$ 9,95	R$ 9,95	0.73	0	0	0	0	37,44	0	0,47	0,24	0	-0.17	0,80	R$ 0,80	ITUBX411
ITUBL414	R$ 12,40	R$ 12,40	0.72	0	0	0	0	37,68	0	0,50	0,25	0	-0.17	0,77	R$ 0,77	ITUBX414
ITUBL416	0	R$ 6,02	1	0	0	0	0	37,92	0	0,53	0,27	0	-0.22	1,41	R$ 1,41	ITUBX416
ITUBL41	R$ 12,02	R$ 12,02	0.71	0	0	0	0	38,16	0	0,57	0,28	0	-0.2	1,08	R$ 1,08	ITUBX41
ITUBL420	R$ 6,54	R$ 6,54	0.8	0	0	0	0	38,41	0	0,62	0,31	0	0	0	0	ITUBX420
ITUBL11	0	R$ 5,35	1	0	0	0	0	38,65	0	0,67	0,34	0	-0.17	0,65	R$ 0,65	ITUBX11
ITUBL425	R$ 9,04	R$ 9,04	0.7	0	0	0	0	38,89	0	0,08	0,04	0	-0.25	1,74	R$ 1,74	ITUBX425
ITUBL428	R$ 6,22	R$ 6,22	0.76	0	0	0	0	39,13	0	0,08	0,04	0	-0.21	0,91	R$ 0,91	ITUBX428
ITUBL43	R$ 8,04	R$ 8,04	0.7	0	0	0	0	39,38	0	0,09	0,05	0	-0.2	0,79	R$ 0,79	ITUBX43
ITUBL433	R$ 8,59	R$ 8,59	0.69	0	0	0	0	39,62	0	0,10	0,05	0	-0.22	0,89	R$ 0,89	ITUBX433
ITUBL435	R$ 8,62	R$ 8,62	0.68	0	0	0	0	39,86	0	0,12	0,06	0	-0.21	0,75	R$ 0,75	ITUBX435
ITUBL438	R$ 0,01	R$ 4,00	1	0	0	0	0	40,11	0	0,13	0,07	0	-0.29	2,00	R$ 2,00	ITUBX438
ITUBL44	R$ 10,00	R$ 10,00	0.67	0	0	0	0	40,35	0	0	0	0	-0.27	1,43	R$ 1,43	ITUBX44
ITUBL443	0	R$ 3,56	1	0	0	0	0	40,59	0	0	0	0	-0.28	1,50	R$ 1,50	ITUBX443
ITUBL445	R$ 7,50	R$ 7,50	0.66	0	0	0	0	40,83	0	0	0	0	-0.3	1,63	R$ 1,63	ITUBX445
ITUBL448	R$ 6,00	R$ 6,00	0.66	0	0	0	0	41,08	0	0	0	0	-0.31	1,81	R$ 1,81	ITUBX448
ITUBL432	R$ 8,70	R$ 8,70	0.63	0	0	0	0	42,83	0	0	0	0	-0.39	2,60	R$ 2,60	ITUBX432
ITUBL436	R$ 5,78	R$ 5,78	0.6	0	0	0	0	43,33	3,80	1,25	2,53	0	-0.41	2,70	R$ 2,70	ITUBX436
ITUBL453	R$ 4,00	R$ 4,00	0.52	0	0	0	0	45,33	0	0	0	0	-1	0,813	0	ITUBX453
ITUBL458	R$ 3,31	R$ 3,31	0.5	-1,488	1,01	2,03	0	45,83	0	0	0	0	-1	1,275	0	ITUBX458
ITUBL502	R$ 3,20	R$ 3,20	0.48	-2,439	6,02	2,03	10,00	46,17	0	0	0	0	-0.54	4,01	R$ 4,01	ITUBX502
ITUBL485	R$ 2,97	R$ 2,97	0.43	0	0	0	0	48,17	0	0	0	0	-1	3,432	R$ 3,22	ITUBX485
ITUBL500	R$ 1,80	R$ 1,80	0.34	0	3,05	1,50	4,60	49,67	7,00	0	3,50	0	-0.77	5,50	R$ 5,50	ITUBX500
ITUBL515	R$ 3,74	R$ 3,74	0.42	0	0	0	0	51,17	0	0	0	0	-0.93	6,306	R$ 5,77	ITUBX515
ITUBL520	R$ 2,42	R$ 2,42	0.35	0	0	0	0	51,67	0	0	0	0	-0.93	6,79	R$ 6,79	ITUBX520
ITUBL525	R$ 3,01	R$ 3,01	0.38	0	0	0	0	52,17	0	0	0	0	-1	7,121	R$ 6,82	ITUBX525
ITUBL535	R$ 1,25	R$ 1,25	0.25	0	0	0	0	53,17	0	0	0	0	-1	8,043	0	ITUBX535
ITUBL545	R$ 3,00	R$ 3,00	0.36	0	0,03	0,05	0	54,17	0	0	0	0	-1	8,966	R$ 6,12	ITUBX545
ITUBL555	R$ 3,55	R$ 3,55	0.38	0	0,02	0,04	0	55,17	0	0	0	0	-1	9,888	R$ 7,09	ITUBX555
ITUBL565	R$ 1,34	R$ 1,34	0.23	0	0	0	0	56,17	0	0	0	0	-1	10,81	R$ 9,41	ITUBX565
ITUBL575	0	0	0	0	0	0	0	57,17	0	0	0	0	-1	11,732	0	ITUBX575
ITUBL621	R$ 1,71	R$ 1,71	0.25	0	0	0	0	57,82	0	0	0	0	-0.61	16,757	R$ 8,32	ITUBX621
ITUBL585	0	0	0	0	0	0	0	58,17	0	0	0	0	-1	12,654	0	ITUBX585
ITUBL595	0	0	0	0	0	0	0	59,17	0	0	0	0	-1	13,577	0	ITUBX595
ITUBL605	0	0	0	0	0	0	0	60,17	0	0	0	0	-1	14,499	0	ITUBX605
ITUBL615	R$ 1,80	R$ 1,80	0.24	0	0	0	0	61,17	0	0	0	0	-1	15,421	0	ITUBX615
ITUBL625	0	0	0	0	0	0	0	62,17	0	0	0	0	-1	16,343	0	ITUBX625
ITUBL635	0	0	0	0	0	0	0	63,17	0	0	0	0	-1	17,265	0	ITUBX635
ITUBL645	0	0	0	0	0	0	0	64,17	0	0	0	0	-1	18,188	0	ITUBX645
ITUBL655	0	0	0	0	0	0	0	65,17	0	0	0	0	-1	19,11	0	ITUBX655
ITUBL665	0	0	0	0	0	0	0	66,17	0	0	0	0	-1	20,032	0	ITUBX665
ITUBL675	R$ 0,93	R$ 0,93	0.15	0	0	0	0	67,17	0	0	0	0	-1	20,954	0	ITUBX675
ITUBL685	0	0	0	0	0	0	0	68,17	0	0	0	0	-1	21,876	0	ITUBX685
ITUBL695	R$ 0,42	R$ 0,42	0.09	0	0	0	0	69,17	0	0	0	0	-1	22,799	0	ITUBX695
ITUBL705	R$ 0,39	R$ 0,39	0.08	0	0	0	0	70,17	0	0	0	0	-1	23,721	0	ITUBX705
ITUBL731	0	0	0	0	0	0	0	73,17	0	0	0	0	-1	26,487	0	ITUBX731

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 250,70 -3.261%
AAPL34	R$ 71,22 1.165%
ABCB4	R$ 24,05 -4.978%
ABEV3	R$ 16,54 -2.419%
AERI3	R$ 2,56 0.787%
AGRO3	R$ 19,15 -0.052%
ALOS3	R$ 30,45 -2.435%
ALPA4	R$ 12,51 -0.714%
ALUP11	R$ 34,63 -1.255%
AMAR3	R$ 0,84 -1.176%
AMBP3	R$ 0,21 0%
AMZO34	R$ 67,39 -0.133%
ANIM3	R$ 3,91 -5.783%
ARML3	R$ 4,42 -1.339%
ASAI3	R$ 9,15 -2.139%
ASML34	R$ 136,22 -1.01%
AUAU3	R$ 3,67 0.273%
AUAU99	R$ 4,37 0%
AURA33	R$ 139,29 -4.798%
AURE3	R$ 13,87 -1.07%
AXIA3	R$ 58,42 -5.469%
AXIA6	R$ 64,10 -6.081%
AXIA7	R$ 56,15 -5.168%
AXIA98	R$ 77,36 0%
AXIA98	R$ 77,36 0%
AXIA99	R$ 85,11 0%
AXIA99	R$ 85,11 0%
AZZA3	R$ 22,37 0.089%
B3SA3	R$ 18,08 -1.525%
BABA34	R$ 24,90 0.161%
BACW39	R$ 76,46 0.065%
BBAS3	R$ 21,81 -1.178%
BBDC3	R$ 16,18 -2.764%
BBDC4	R$ 18,65 -3.217%
BBSE3	R$ 34,56 -0.775%
BEEF3	R$ 4,10 3.275%
BEEM39	R$ 55,13 -0.451%
BERK34	R$ 117,34 1.734%
BHIA3	R$ 2,34 -1.266%
BIAU39	R$ 109,55 0.921%
BLAU3	R$ 10,64 0.567%
BMGB4	R$ 5,45 0%
BMOB3	R$ 26,47 -2.108%
BOVA11	R$ 180,52 -2.024%
BOVB11	R$ 188,40 -1.839%
BOVV11	R$ 189,36 -2.099%
BOVX11	R$ 18,84 -2.079%
BPAC11	R$ 57,59 -2.423%
BRAP4	R$ 22,62 -1.136%
BRAV3	R$ 17,68 -2.536%
BRAX11	R$ 153,76 -2.064%
BRKM5	R$ 9,17 -2.963%
BRSR6	R$ 15,30 -1.608%
BSLV39	R$ 119,42 4.16%
CAML3	R$ 6,41 -1.687%
CASH3	R$ 4,44 -1.114%
CBAV3	R$ 10,63 -0.094%
CEAB3	R$ 12,19 -0.733%
CHVX34	R$ 89,22 -1.967%
CMIG3	R$ 16,92 -0.236%
CMIG4	R$ 11,79 -1.504%
CMIN3	R$ 4,77 -0.832%
COCA34	R$ 64,84 -0.552%
COGN3	R$ 2,85 1.423%
CPFE3	R$ 48,39 -2.714%
CPLE3	R$ 15,27 -3.048%
CPLE99	R$ 16,52 0%
CPLE99	R$ 16,52 0%
CSAN3	R$ 5,17 -2.453%
CSMG3	R$ 53,87 -2.498%
CSNA3	R$ 6,65 -0.746%
CURY3	R$ 31,14 -1.08%
CVCB3	R$ 2,56 3.644%
CXSE3	R$ 17,46 -0.795%
CYRE3	R$ 22,89 -1.336%
CYRE99	R$ 27,22 0%
DASA3	R$ 3,37 0%
DIRR3	R$ 13,23 -2.362%
DXCO3	R$ 5,80 7.607%
E1MR34	R$ 688,83 0%
ECOR3	R$ 9,41 0%
EGIE3	R$ 33,78 -0.118%
EMBJ3	R$ 84,06 0.167%
ENEV3	R$ 26,94 -2.356%
ENGI11	R$ 52,40 -3.053%
ENJU3	R$ 1,14 0%
EQTL3	R$ 42,36 -3.022%
ESPA3	R$ 0,91 -10.784%
EVEN3	R$ 5,91 -0.337%
EXXO34	R$ 89,40 -1.931%
EZTC3	R$ 13,97 -2.308%
FESA4	R$ 7,45 -4.118%
FLRY3	R$ 16,32 -3.03%
GFSA3	R$ 1,40 -4.762%
GGBR4	R$ 23,79 -2.34%
GGPS3	R$ 15,20 2.288%
GMAT3	R$ 4,61 1.766%
GMCO34	R$ 97,40 0.568%
GOAU4	R$ 10,35 -1.616%
GOGL34	R$ 162,34 -0.521%
GOLD11	R$ 24,26 0.915%
GRND3	R$ 4,36 0%
GSGI34	R$ 152,69 -2.739%
HAPV3	R$ 12,25 2.855%
HASH11	R$ 51,06 -1.238%
HBOR3	R$ 2,36 -2.479%
HBSA3	R$ 3,47 3.582%
HYPE3	R$ 23,28 -0.81%
IFCM3	R$ 0,80 -5.882%
IGTI11	R$ 27,91 -1.829%
INBR32	R$ 33,68 -13.017%
INTB3	R$ 15,18 8.429%
IRBR3	R$ 53,09 -0.674%
ISAE4	R$ 29,92 -1.934%
ITLC34	R$ 91,16 -1.374%
ITSA4	R$ 13,36 -1.475%
ITUB3	R$ 41,00 -2.195%
ITUB4	R$ 40,99 -1.891%
IVVB11	R$ 409,04 0.132%
JALL3	R$ 3,18 -2.454%
JBSS32	R$ 80,98 -1.039%
JHSF3	R$ 12,31 -2.918%
JNJB34	R$ 72,74 -1.021%
JPMC34	R$ 153,00 -1.398%
KEPL3	R$ 7,78 -1.144%
KLBN11	R$ 17,09 -0.292%
LAVV3	R$ 12,19 -3.788%
LEVE3	R$ 34,50 -3.09%
LILY34	R$ 159,23 -1.879%
LJQQ3	R$ 1,93 -2.03%
LOGG3	R$ 27,31 -1.656%
LOGN3	R$ 30,97 -0.097%
LREN3	R$ 14,62 -0.477%
LWSA3	R$ 4,06 1.5%
M1TA34	R$ 109,43 1.919%
MATD3	R$ 5,90 3.147%
MBRF3	R$ 17,27 -2.923%
MCDC34	R$ 70,05 0.574%
MDIA3	R$ 24,56 0.862%
MDNE3	R$ 29,85 -3.084%
MEAL3	R$ 0,99 1.02%
MELI34	R$ 76,34 1.529%
MGLU3	R$ 8,11 0.996%
MILS3	R$ 13,10 3.639%
MLAS3	R$ 1,67 5.696%
MOTV3	R$ 15,87 -0.439%
MOVI3	R$ 11,94 -1.322%
MRVE3	R$ 7,03 -0.142%
MSFT34	R$ 87,37 3.262%
MTRE3	R$ 3,69 -0.806%
MULT3	R$ 31,48 -2.81%
MYPK3	R$ 9,91 -1.782%
N1VO34	R$ 28,65 0.597%
NASD11	R$ 19,67 0.306%
NATU3	R$ 10,84 3.042%
NFLX34	R$ 8,75 1.039%
NVDC34	R$ 21,82 2.876%
ONCO3	R$ 1,54 -0.645%
ORVR3	R$ 80,70 -3.005%
OXYP34	R$ 43,85 -2.944%
P1GR34	R$ 477,80 -1.077%
PAGS34	R$ 10,16 -1.646%
PCAR3	R$ 2,64 -0.377%
PETR3	R$ 49,91 -3.125%
PETR4	R$ 45,85 -3.004%
PGMN3	R$ 5,09 -3.416%
PIBB11	R$ 328,80 -1.777%
PLPL3	R$ 10,09 1.204%
PNVL3	R$ 13,91 -1.696%
POMO4	R$ 6,39 0.157%
POSI3	R$ 4,58 0.659%
PRIO3	R$ 64,77 -2.66%
PSSA3	R$ 50,07 0.927%
PTBL3	R$ 2,24 0%
PYPL34	R$ 11,59 1.489%
QBTC11	R$ 23,88 -1.93%
QUAL3	R$ 1,88 1.075%
RADL3	R$ 21,24 -2.39%
RAIL3	R$ 16,54 -0.899%
RAIZ4	R$ 0,48 0%
RANI3	R$ 7,90 0.509%
RAPT4	R$ 5,39 0.56%
RDOR3	R$ 37,63 -6.741%
RECV3	R$ 12,40 -1.976%
RENT3	R$ 47,00 -1.364%
RENT4	R$ 45,29 -0.68%
RENT99	R$ 49,40 0%
RIAA3	R$ 9,89 -2.273%
RIOT34	R$ 515,10 -1.024%
ROMI3	R$ 6,78 0.148%
ROXO34	R$ 11,82 -0.756%
SANB11	R$ 28,82 -1.739%
SANB3	R$ 14,16 -1.939%
SAPR11	R$ 42,32 -2.869%
SAUD3	R$ 15,04 -3.836%
SBFG3	R$ 11,46 -0.087%
SBSP3	R$ 31,94 -2.829%
SEER3	R$ 13,41 -1.179%
SEQL3	R$ 0,12 0%
SIMH3	R$ 10,93 -1.797%
SIMN34	R$ 250,97 -0.857%
SLCE3	R$ 17,30 -1.425%
SMAL11	R$ 118,64 -0.711%
SMFT3	R$ 20,53 12.926%
SMTO3	R$ 16,44 -2.722%
SOJA3	R$ 7,08 -0.141%
SPXI11	R$ 49,72 0.282%
SUZB3	R$ 43,41 0.907%
TAEE11	R$ 41,05 -2.771%
TASA4	R$ 4,87 -1.217%
TCSA3	R$ 1,28 -1.538%
TEND3	R$ 31,07 -1.521%
TIMS3	R$ 23,88 -2.25%
TMOS34	R$ 48,47 0.248%
TOKY3	R$ 0,33 6.452%
TOTS3	R$ 35,55 7.402%
TRAD3	R$ 1,70 -2.857%
TRIS3	R$ 4,72 -1.255%
TSLA34	R$ 62,72 2.166%
TSMC34	R$ 255,33 -1.035%
TTEN3	R$ 16,81 -0.884%
TUPY3	R$ 14,84 1.021%
UGPA3	R$ 29,65 -0.47%
UNIP6	R$ 61,98 -1.384%
USIM5	R$ 8,78 0.458%
VALE3	R$ 80,15 -1.33%
VAMO3	R$ 3,81 -4.988%
VAMO99	R$ 4,35 0%
VBBR3	R$ 32,55 -0.853%
VERZ34	R$ 38,89 0.284%
VISA34	R$ 79,39 0.24%
VIVA3	R$ 28,04 -0.814%
VIVT3	R$ 38,72 -1.199%
VLID3	R$ 18,05 -6.959%
VULC3	R$ 16,05 0.564%
VVEO3	R$ 1,32 0%
WALM34	R$ 39,73 -0.239%
WEGE3	R$ 44,78 -0.356%
WIZC3	R$ 8,82 -2.863%
XBOV11	R$ 179,97 -1.613%
XPBR31	R$ 93,50 -3.099%
YDUQ3	R$ 10,40 1.861%

Você no controle das suas Opções

ITUB4 ITAUUNIBANCOPN

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT