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
ITUBA9800R$ 39,001
00009,720000
000ITUBM980
ITUBA171R$ 32,24R$ 32,240.99
000016,720000
000ITUBM171
ITUBA20R$ 24,10R$ 28,801
000020,220000
00,01R$ 0,01ITUBM20
ITUBA212R$ 23,13R$ 28,551
000020,470000
00,01R$ 0,01ITUBM212
ITUBA21R$ 28,46R$ 28,460.98
000020,720000
-0.010,04R$ 0,04ITUBM21
ITUBA217R$ 28,32R$ 28,320.98
000020,970000
00,02R$ 0,02ITUBM217
ITUBA3R$ 19,77R$ 27,821
000021,220000
00,02R$ 0,02ITUBM3
ITUBA2220R$ 27,581
000021,470000
00,02R$ 0,02ITUBM222
ITUBA220R$ 27,341
000021,720000
00,02R$ 0,02ITUBM22
ITUBA2270R$ 27,091
000021,970000
-0.010,04R$ 0,04ITUBM227
ITUBA2280R$ 26,851
000022,220000
00,02R$ 0,02ITUBM228
ITUBA232R$ 27,24R$ 27,240.96
000022,470000
00,01R$ 0,01ITUBM232
ITUBA2R$ 26,85R$ 26,850.96
000022,720000
-0.010,03R$ 0,03ITUBM2
ITUBA32R$ 25,99R$ 25,990.99
000023,220,0300,020
00,01R$ 0,01ITUBM32
ITUBA244R$ 18,25R$ 24,661
000024,470000
000ITUBM244
ITUBA264R$ 23,92R$ 23,920.92
000026,470000
000ITUBM264
ITUBA301R$ 13,03R$ 19,561
000029,720000
-0.030,20R$ 0,20ITUBM301
ITUBA299R$ 13,42R$ 19,321
000029,970000
00,01R$ 0,01ITUBM299
ITUBA353R$ 16,85R$ 17,861
000031,470000
-0.050,30R$ 0,30ITUBM353
ITUBA356R$ 11,23R$ 17,631
000031,710000
-0.040,28R$ 0,28ITUBM356
ITUBA358R$ 11,77R$ 17,381
000031,9600,200,100
-0.050,30R$ 0,30ITUBM358
ITUBA361R$ 11,59R$ 17,151
000032,20000-35,294
-0.040,22R$ 0,22ITUBM361
ITUBA36R$ 11,40R$ 16,921
000032,440000
-0.020,09R$ 0,09ITUBM36
ITUBA373R$ 9,00R$ 16,671
000032,690000
-0.060,37R$ 0,37ITUBM373
ITUBA368R$ 12,21R$ 16,441
000032,93000-44,444
-0.040,25R$ 0,25ITUBM368
ITUBA37R$ 7,66R$ 16,211
000033,170,7000,350
-0.020,10R$ 0,10ITUBM37
ITUBA1R$ 17,50R$ 17,500.88
000033,4100,010,01800,00
-0.040,18R$ 0,18ITUBM1
ITUBA347R$ 15,81R$ 15,810.9
000034,410,8000,400
-0.020,06R$ 0,06ITUBM347
ITUBA360R$ 14,10R$ 14,100.9
000036,160000
-0.060,29R$ 0,29ITUBM360
ITUBA367R$ 13,57R$ 13,570.92
000036,410000
-0.020,08R$ 0,08ITUBM367
ITUBA370R$ 13,35R$ 13,350.91
000036,660000
-0.030,10R$ 0,10ITUBM370
ITUBA372R$ 5,79R$ 12,571
000036,9100,080,040
-0.030,08R$ 0,08ITUBM372
ITUBA3750R$ 12,331
000037,160,9900,500
-0.10,65R$ 0,65ITUBM375
ITUBA377R$ 5,35R$ 12,091
000037,410000
-0.030,10R$ 0,10ITUBM377
ITUBA380R$ 13,04R$ 13,040.86
000037,660000
-0.120,82R$ 0,82ITUBM380
ITUBA382R$ 6,51R$ 11,601
000037,910000
-0.030,11R$ 0,11ITUBM382
ITUBA3850R$ 11,361
000038,160000
-0.141,19R$ 1,19ITUBM385
ITUBA3870R$ 11,111
000038,410000
-0.050,20R$ 0,20ITUBM387
ITUBA390R$ 11,90R$ 11,900.86
000038,660000
-0.130,90R$ 0,90ITUBM390
ITUBA393R$ 5,00R$ 10,631
000038,911,300,080,69361,538
-0.110,60R$ 0,60ITUBM393
ITUBA3950R$ 10,391
000039,160000
000ITUBM395
ITUBA397R$ 3,37R$ 10,141
000039,410000
-0.050,15R$ 0,15ITUBM397
ITUBA4000R$ 9,901
000039,6600,050,030
-0.050,16R$ 0,16ITUBM400
ITUBA402R$ 6,50R$ 9,661
000039,910000
-0.090,41R$ 0,41ITUBM402
ITUBA405R$ 0,45R$ 9,411
000040,160,7700,390
-0.130,77R$ 0,77ITUBM405
ITUBA407R$ 9,00R$ 9,171
-14,93400040,410000
-0.060,19R$ 0,19ITUBM407
ITUBA410R$ 2,26R$ 8,931
000040,660000
-0.060,20R$ 0,20ITUBM410
ITUBA413R$ 10,89R$ 10,890.78
06,08012,1540,910000
-0.110,50R$ 0,50ITUBM413
ITUBA415R$ 8,82R$ 8,820.9
-9,07200041,160000
-0.120,58R$ 0,58ITUBM415
ITUBA417R$ 9,36R$ 9,360.82
000041,41000-45,882
-0.160,92R$ 0,92ITUBM417
ITUBA423R$ 4,50R$ 7,711
000041,910000
-0.160,90R$ 0,90ITUBM423
ITUBA431R$ 8,22R$ 8,220.82
000042,4100,800,40-23,967
-0.170,92R$ 0,92ITUBM431
ITUBA430R$ 3,34R$ 6,981
00,170,33042,660000
000ITUBM430
ITUBA429R$ 2,77R$ 6,741
000042,9100,390,200
-0.110,35R$ 0,35ITUBM429
ITUBA435R$ 8,45R$ 8,450.76
000043,160000
-0.120,37R$ 0,37ITUBM435
ITUBA434R$ 3,21R$ 6,251
000043,410000
-0.180,88R$ 0,88ITUBM434
ITUBA437R$ 3,08R$ 6,011
000043,660000
-0.21,07R$ 1,07ITUBM437
ITUBA445R$ 6,50R$ 6,500.8
00,300,59044,160000
-0.180,74R$ 0,74ITUBM445
ITUBA453R$ 6,25R$ 6,250.75
000044,910000
-0.271,92R$ 1,92ITUBM453
ITUBA454R$ 2,25R$ 4,311
000045,410000
-0.281,81R$ 1,81ITUBM454
ITUBA456R$ 4,60R$ 4,600.82
000045,668,0004,000
-0.271,43R$ 1,43ITUBM456
ITUBA459R$ 2,07R$ 3,821
000045,910000
-0.322,79R$ 2,79ITUBM459
ITUBA46R$ 6,00R$ 6,000.68
01,002,00046,160000
-0.31,85R$ 1,85ITUBM46
ITUBA468R$ 5,40R$ 5,400.68
000046,4100,120,0629,703
-0.332,62R$ 2,62ITUBM468
ITUBA474R$ 4,22R$ 4,220.66
-9,63600047,410005,072
-0.372,90R$ 2,90ITUBM474
ITUBA499R$ 3,23R$ 3,230.53
000049,9100,100,050
-0.463,80R$ 3,80ITUBM499
ITUBA504R$ 3,21R$ 3,210.51
000050,4101,000,50-9,466
-0.493,73R$ 3,73ITUBM504
ITUBA516R$ 3,87R$ 3,870.51
000050,910000
-0.552,85R$ 2,85ITUBM516
ITUBA524R$ 2,50R$ 2,500.43
3,73400052,410000
-12,4940ITUBM524
ITUBA539R$ 1,47R$ 1,470.33
000053,910000
-13,9520ITUBM539
ITUBA544R$ 1,23R$ 1,230.3
000054,410000
-0.685,90R$ 5,90ITUBM544
ITUBA557R$ 1,49R$ 1,490.3
00,511,02055,410000
-0.579,60R$ 9,60ITUBM557
ITUBA589R$ 0,84R$ 0,840.19
000058,910000
-18,8120ITUBM589
ITUBA604R$ 0,33R$ 0,330.1
000060,410000
-110,270ITUBM604
ITUBA661R$ 0,11R$ 0,110.04
000065,410000
-0.6918,33R$ 18,33ITUBM661
ITUBA739R$ 0,03R$ 0,030.01
000073,910000
-123,3920ITUBM739
ITUBA758R$ 0,05R$ 0,050.02
000075,410000
-0.9924,864R$ 24,85ITUBM758