Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 23/10/26, 18:38:59

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
ITUBB1030R$ 38,591
000010,280000
000ITUBN103
ITUBB1600R$ 33,071
000016,030000
000ITUBN160
ITUBB210R$ 22,10R$ 28,271
000021,030000
000ITUBN210
ITUBB249R$ 17,98R$ 28,031
000021,280000
00,01R$ 0,01ITUBN249
ITUBB220R$ 27,50R$ 27,500.98
000022,030000
00,01R$ 0,01ITUBN220
ITUBB320R$ 27,09R$ 27,090.94
000023,220000
-0.010,03R$ 0,03ITUBN320
ITUBB307R$ 10,03R$ 18,971
000030,720000
-0.020,09R$ 0,09ITUBN307
ITUBB349R$ 20,25R$ 20,250.89
000030,990000
-0.030,16R$ 0,16ITUBN349
ITUBB318R$ 20,14R$ 20,140.87
000031,740000
-0.030,19R$ 0,19ITUBN318
ITUBB373R$ 13,54R$ 17,081
000032,690000
-0.030,15R$ 0,15ITUBN373
ITUBB37R$ 10,70R$ 16,621
000033,170000
-0.020,09R$ 0,09ITUBN37
ITUBB3400R$ 16,141
000033,670000
-0.040,24R$ 0,24ITUBN340
ITUBB348R$ 8,66R$ 15,421
000034,421,000,020,510
-0.020,08R$ 0,08ITUBN348
ITUBB353R$ 8,08R$ 14,941
000034,920000
-0.010,02R$ 0,02ITUBN353
ITUBB360R$ 14,98R$ 14,980.9
000035,670000
-0.040,20R$ 0,20ITUBN360
ITUBB359R$ 13,60R$ 13,981
000035,920000
-0.060,35R$ 0,35ITUBN359
ITUBB369R$ 14,10R$ 14,100.88
000036,920000
-0.040,15R$ 0,15ITUBN369
ITUBB375R$ 6,30R$ 12,781
000037,170000
-0.10,75R$ 0,75ITUBN375
ITUBB378R$ 14,23R$ 14,230.84
000037,420000
-0.010,02R$ 0,02ITUBN378
ITUBB380R$ 5,15R$ 12,301
000037,670000
-0.080,45R$ 0,45ITUBN380
ITUBB3830R$ 12,061
000037,922,0001,000
-0.040,15R$ 0,15ITUBN383
ITUBB385R$ 5,64R$ 11,821
000038,170000
-0.120,90R$ 0,90ITUBN385
ITUBB388R$ 12,92R$ 12,920.85
000038,420000
-0.040,13R$ 0,13ITUBN388
ITUBB3900R$ 11,341
000038,670000
-0.161,41R$ 1,41ITUBN390
ITUBB3930R$ 11,101
000038,922,0001,000
-0.080,39R$ 0,39ITUBN393
ITUBB39R$ 3,43R$ 10,861
000039,170000
-0.130,91R$ 0,91ITUBN39
ITUBB3980R$ 10,621
000039,4200,250,13177,778
-0.120,75R$ 0,75ITUBN398
ITUBB401R$ 11,80R$ 11,800.83
010,00020,0039,7600,100,050
-0.120,74R$ 0,74ITUBN401
ITUBB403R$ 4,13R$ 10,061
000040,0100,100,050
-0.060,23R$ 0,23ITUBN403
ITUBB406R$ 10,50R$ 10,500.88
000040,260000
-0.010,01R$ 0,01ITUBN406
ITUBB409R$ 10,97R$ 10,970.83
000040,510000
-0.171,41R$ 1,41ITUBN409
ITUBB411R$ 10,70R$ 10,700.83
000040,760000
-0.140,85R$ 0,85ITUBN411
ITUBB413R$ 9,45R$ 9,450.91
000041,010000
-0.010,01R$ 0,01ITUBN413
ITUBB416R$ 10,34R$ 10,340.81
000041,260000
-0.191,56R$ 1,56ITUBN416
ITUBB418R$ 4,80R$ 8,621
000041,510000
-0.080,25R$ 0,25ITUBN418
ITUBB421R$ 10,00R$ 10,000.8
000041,760000
-0.191,50R$ 1,50ITUBN421
ITUBB423R$ 9,50R$ 9,500.81
000042,010000
-0.211,91R$ 1,91ITUBN423
ITUBB426R$ 9,60R$ 9,600.79
000042,260000
-0.221,97R$ 1,97ITUBN426
ITUBB433R$ 9,08R$ 9,080.78
00,501,00042,920000
-0.242,40R$ 2,40ITUBN433
ITUBB4350R$ 7,031
000043,170000
000ITUBN435
ITUBB438R$ 1,86R$ 6,791
000043,420000
-0.050,09R$ 0,09ITUBN438
ITUBB443R$ 4,00R$ 6,311
000043,920000
-0.150,55R$ 0,55ITUBN443
ITUBB458R$ 6,22R$ 6,220.75
000045,420000
-0.010,01R$ 0,01ITUBN458
ITUBB465R$ 1,65R$ 4,151
000046,170000
-0.32,08R$ 2,08ITUBN465
ITUBB464R$ 6,09R$ 6,090.7
000046,420000
-0.31,90R$ 1,90ITUBN464
ITUBB467R$ 2,55R$ 3,671
000046,670000
-0.312,28R$ 2,28ITUBN467
ITUBB512R$ 6,50R$ 6,500.67
03,6707,3446,760000
-0.356,62R$ 6,62ITUBN512
ITUBB4690R$ 3,431
000046,920000
-0.354,29R$ 4,29ITUBN469
ITUBB472R$ 5,50R$ 5,500.67
00,501,00047,170000
000ITUBN472
ITUBB474R$ 0,79R$ 2,951
000047,420000
000ITUBN474
ITUBB477R$ 5,02R$ 5,020.66
000047,670000
000ITUBN477
ITUBB479R$ 4,93R$ 4,930.64
000047,920000
000ITUBN479
ITUBB482R$ 4,73R$ 4,730.64
01,252,50048,170000
000ITUBN482
ITUBB484R$ 4,64R$ 4,640.62
000048,420000
-0.395,13R$ 5,13ITUBN484
ITUBB487R$ 4,92R$ 4,920.61
000048,670000
-0.393,08R$ 3,08ITUBN487
ITUBB489R$ 1,55R$ 1,550.92
000048,920000
000ITUBN489
ITUBB494R$ 1,05R$ 1,421
000049,010000
000ITUBN494
ITUBB492R$ 1,57R$ 1,570.75
000049,170000
-0.413,29R$ 3,29ITUBN492
ITUBB49R$ 3,43R$ 3,430.59
000049,420000
-0.398,66R$ 8,66ITUBN49
ITUBB497R$ 4,42R$ 4,420.57
000049,670000
-0.425,49R$ 5,49ITUBN497
ITUBB516R$ 3,00R$ 3,000.5
-11,76500051,260000
-10,738R$ 0,01ITUBN516
ITUBB522R$ 3,00R$ 3,000.47
000052,260000
-11,6970ITUBN522
ITUBB53R$ 1,37R$ 1,370.34
00,691,37053,760000
-13,1370ITUBN53
ITUBB552000
000055,260000
-14,5760ITUBN552
ITUBB557R$ 1,60R$ 1,600.32
000055,760000
-15,0560ITUBN557
ITUBB566R$ 1,32R$ 1,320.29
00,130,26056,260000
-0.716,93R$ 6,93ITUBN566
ITUBB572000
000057,260000
-16,4950ITUBN572
ITUBB582R$ 0,86R$ 0,860.21
000058,260000
-17,4550ITUBN582
ITUBB592000
000059,260000
-18,4140ITUBN592
ITUBB602000
000060,260000
-19,3740ITUBN602
ITUBB611R$ 0,15R$ 0,150.06
00,150,30060,760000
-19,8540ITUBN611
ITUBB643000
000064,260000
-113,2120ITUBN643
ITUBB743000
000074,260000
-122,8080ITUBN743
ITUBB768R$ 0,12R$ 0,120.03
000076,760000
-125,2070ITUBN768