Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 04/07/25, 18:58:31

ITUB4 ITAUUNIBANCOPN

0,10 +0,265%
- R$ 37,99
  Máxima
- R$ 37,58
  Mínima
- 7.309.500,00
  Volume
- 04/07/25, 18:39:59
  Último Negócio
- R$ 37,70
  Abertura
- R$ 276,44
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

20,00%
Desvio Padrão (1a)
21,08%
IV (1a)

19,66%
EWMA (1a)
0,99
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
ITUBA32	R$ 8,95	R$ 15,40	1		0	0	0	0	27,32	0	0	0	0		-0.06	0,44	R$ 0,44	ITUBM32
ITUBA373	R$ 7,95	R$ 7,95	0.87		0	0	0	0	37,07	0	0	0	0		0	0	0	ITUBM373

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 91,99 -0.862%
AAPL34	R$ 57,21 -1.072%
ABCB4	R$ 21,65 -0.46%
ABEV3	R$ 13,59 0.816%
AERI3	R$ 4,39 -0.679%
AGRO3	R$ 20,70 1.471%
ALOS3	R$ 22,95 1.325%
ALPA4	R$ 8,94 0.676%
ALUP11	R$ 31,10 -0.128%
AMAR3	R$ 1,36 0%
AMBP3	R$ 160,56 -1.798%
AMER3	R$ 5,39 -0.185%
AMZO34	R$ 60,02 -0.892%
ANIM3	R$ 4,43 0.226%
ARML3	R$ 3,75 1.902%
ASAI3	R$ 10,28 0.293%
AURA33	R$ 46,90 0.601%
AURE3	R$ 9,85 -0.404%
AURE99	R$ 7,86 0%
AZUL4	R$ 0,94 1.075%
AZZA3	R$ 41,09 0.073%
B3SA3	R$ 14,76 0.958%
BABA34	R$ 21,01 -0.474%
BBAS3	R$ 22,43 0.583%
BBDC3	R$ 14,41 -0.069%
BBDC4	R$ 16,72 -0.179%
BBSE3	R$ 36,57 0.219%
BEEF3	R$ 5,17 1.174%
BERK34	R$ 131,28 -0.334%
BHIA3	R$ 3,18 2.581%
BLAU3	R$ 12,84 1.023%
BMGB4	R$ 3,72 0.541%
BMOB3	R$ 22,08 1.892%
BOVA11	R$ 138,39 0.341%
BOVB11	R$ 143,95 0.244%
BOVV11	R$ 144,33 -0.111%
BPAC11	R$ 42,67 0.875%
BPAN4	R$ 7,81 0%
BRAP4	R$ 16,45 -0.121%
BRAV3	R$ 18,00 0.39%
BRAX11	R$ 117,51 -0.559%
BRFS3	R$ 19,80 3.179%
BRKM5	R$ 9,27 0.433%
BRSR6	R$ 11,68 -0.086%
CAML3	R$ 5,31 1.724%
CASH3	R$ 6,95 -0.714%
CBAV3	R$ 4,89 -0.61%
CEAB3	R$ 19,75 -4.358%
CHVX34	R$ 81,82 1.741%
CMIG3	R$ 15,39 -0.324%
CMIG4	R$ 11,21 1.448%
CMIN3	R$ 5,25 1.156%
COCA34	R$ 63,62 -1.211%
COGN3	R$ 2,92 0%
CPFE3	R$ 41,15 0.024%
CPLE3	R$ 11,57 0.434%
CPLE6	R$ 12,40 0.405%
CSAN3	R$ 7,13 0.849%
CSMG3	R$ 28,64 -0.383%
CSNA3	R$ 8,20 -0.365%
CURY3	R$ 29,73 1.122%
CVCB3	R$ 2,50 0.402%
CXSE3	R$ 14,91 1.429%
CYRE3	R$ 26,00 0.154%
DASA3	R$ 1,38 0%
DIRR3	R$ 41,05 0.613%
DXCO3	R$ 5,72 0%
E1MR34	R$ 747,40 0%
ECOR3	R$ 7,35 0.685%
EGIE3	R$ 46,30 -5.162%
ELET3	R$ 41,01 0.416%
ELET6	R$ 45,36 0.443%
EMBR3	R$ 83,08 -0.072%
ENEV3	R$ 13,88 0.58%
ENGI11	R$ 48,59 0.538%
ENJU3	R$ 1,13 0%
EQTL3	R$ 36,00 -0.166%
ESPA3	R$ 1,12 0%
EVEN3	R$ 7,31 0.828%
EXXO34	R$ 77,00 1.262%
EZTC3	R$ 14,01 1.375%
FESA4	R$ 6,97 -0.286%
FLRY3	R$ 13,05 1.477%
GFSA3	R$ 18,98 -4.141%
GGBR4	R$ 16,78 -0.06%
GGPS3	R$ 16,50 1.852%
GMAT3	R$ 8,07 0.373%
GMCO34	R$ 73,00 1.643%
GOAU4	R$ 9,39 0.321%
GOGL34	R$ 80,65 -0.099%
GOLD11	R$ 18,90 0.318%
GOLL54	R$ 152,00 -7.879%
GRND3	R$ 5,46 1.487%
GSGI34	R$ 133,57 1.343%
GUAR3	R$ 8,83 0.799%
HAPV3	R$ 35,63 1.946%
HBOR3	R$ 2,32 -2.929%
HBSA3	R$ 3,56 0.282%
HYPE3	R$ 27,78 1.018%
IFCM3	R$ 0,05 0%
IGTI11	R$ 22,97 0.306%
INBR32	R$ 38,24 -0.856%
INTB3	R$ 15,12 -1.176%
IRBR3	R$ 46,46 0.476%
ISAE4	R$ 23,37 0.603%
ITLC34	R$ 20,49 0.688%
ITSA4	R$ 11,09 -0.18%
ITUB3	R$ 33,60 -0.03%
ITUB4	R$ 37,81 0.265%
IVVB11	R$ 379,30 -0.25%
JALL3	R$ 3,88 1.305%
JBSS32	R$ 75,40 1.194%
JHSF3	R$ 5,29 0.38%
JNJB34	R$ 56,25 -0.337%
JPMC34	R$ 158,35 -1.333%
KEPL3	R$ 8,10 -1.22%
KLBN11	R$ 19,46 -0.409%
LAVV3	R$ 12,62 2.186%
LEVE3	R$ 30,12 -0.265%
LILY34	R$ 140,55 -0.531%
LJQQ3	R$ 2,60 2.362%
LOGG3	R$ 20,78 0.484%
LOGN3	R$ 26,00 0%
LREN3	R$ 19,32 0.156%
LWSA3	R$ 3,65 0.551%
M1TA34	R$ 136,34 -1.488%
MATD3	R$ 4,63 4.751%
MCDC34	R$ 80,00 -1.235%
MDIA3	R$ 24,40 1.413%
MDNE3	R$ 24,33 3.753%
MEAL3	R$ 1,23 2.5%
MELI34	R$ 111,52 -1.144%
MGLU3	R$ 9,24 0.544%
MILS3	R$ 11,49 0.613%
MLAS3	R$ 1,08 1.887%
MOTV3	R$ 13,91 1.459%
MOVI3	R$ 6,81 -2.714%
MRFG3	R$ 22,25 1.413%
MRVE3	R$ 6,30 2.273%
MSFT34	R$ 111,87 -0.719%
MTRE3	R$ 4,12 2.233%
MULT3	R$ 27,23 1.039%
MYPK3	R$ 13,40 0.224%
N1VO34	R$ 46,36 -1.425%
NASD11	R$ 17,18 -0.116%
NATU3	R$ 10,55 1.932%
NEOE3	R$ 25,96 0.039%
NFLX34	R$ 141,00 0.485%
NVDC34	R$ 17,73 -0.839%
ODPV3	R$ 11,85 2.332%
ONCO3	R$ 4,97 5.745%
ORVR3	R$ 53,60 0.262%
OXYP34	R$ 39,58 -0.202%
P1GR34	R$ 714,28 1.23%
PAGS34	R$ 9,98 -1.09%
PCAR3	R$ 3,21 0.312%
PETR3	R$ 35,18 0.199%
PETR4	R$ 32,16 0%
PETZ3	R$ 3,87 0.781%
PIBB11	R$ 248,85 -0.1%
PLPL3	R$ 15,20 -0.654%
PNVL3	R$ 9,50 -0.347%
POMO4	R$ 8,19 0.986%
POSI3	R$ 4,67 1.302%
PRIO3	R$ 42,61 0.07%
PSSA3	R$ 56,72 0.194%
PTBL3	R$ 4,59 1.101%
PYPL34	R$ 20,33 -1.502%
QUAL3	R$ 1,87 3.315%
RADL3	R$ 15,35 1.289%
RAIL3	R$ 18,69 0.268%
RAIZ4	R$ 1,71 0.588%
RANI3	R$ 7,58 -0.525%
RAPT4	R$ 8,80 1.033%
RDOR3	R$ 34,75 -1.25%
RECV3	R$ 14,69 -0.136%
RENT3	R$ 39,15 -0.255%
RIOT34	R$ 326,80 1.365%
ROMI3	R$ 8,91 0.338%
ROXO34	R$ 12,30 0.985%
SANB11	R$ 29,25 -0.544%
SANB3	R$ 13,92 0.144%
SAPR11	R$ 37,64 -0.476%
SBFG3	R$ 12,65 3.689%
SBSP3	R$ 117,90 0.469%
SEER3	R$ 9,42 -0.738%
SEQL3	R$ 1,13 -4.237%
SIMH3	R$ 4,81 -3.219%
SIMN34	R$ 221,32 -1.416%
SLCE3	R$ 18,14 0.499%
SMAL11	R$ 109,10 0.701%
SMFT3	R$ 23,50 0.642%
SMTO3	R$ 17,85 -0.335%
SOJA3	R$ 11,57 0.087%
SPXI11	R$ 370,82 0.086%
SRNA3	R$ 11,66 0.172%
STBP3	R$ 13,76 -0.073%
SUZB3	R$ 51,98 -0.154%
TAEE11	R$ 35,03 -0.086%
TASA4	R$ 6,94 1.314%
TCSA3	R$ 1,59 0.633%
TEND3	R$ 24,28 0.831%
TIMS3	R$ 22,62 0.088%
TMOS34	R$ 47,49 -1.86%
TOKY3	R$ 0,88 0%
TOTS3	R$ 43,30 1.168%
TRAD3	R$ 6,59 4.603%
TRIS3	R$ 6,98 -0.852%
TSLA34	R$ 52,62 -1.368%
TSMC34	R$ 156,61 -0.754%
TTEN3	R$ 15,32 0.989%
TUPY3	R$ 18,07 -0.496%
UGPA3	R$ 18,08 1.516%
UNIP6	R$ 59,80 0.741%
USIM5	R$ 4,47 1.361%
VALE3	R$ 55,12 0.145%
VAMO3	R$ 3,98 -0.995%
VAMO99	R$ 4,29 0%
VBBR3	R$ 22,50 2.273%
VERZ34	R$ 40,19 2.135%
VISA34	R$ 99,00 1.705%
VIVA3	R$ 27,23 0.332%
VIVT3	R$ 32,50 1.12%
VLID3	R$ 25,09 -0.199%
VULC3	R$ 21,79 0.415%
VVEO3	R$ 1,18 0%
WALM34	R$ 33,39 0.18%
WEGE3	R$ 43,00 0.679%
WIZC3	R$ 7,78 1.039%
XBOV11	R$ 138,38 0.225%
XPBR31	R$ 106,01 0.379%
YDUQ3	R$ 16,26 -1.693%
ZAMP3	R$ 3,40 -1.449%