Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:00:00

ITUB4 ITAUUNIBANCOPN

0,13 +0,402%
- R$ 32,61
  Máxima
- R$ 32,24
  Mínima
- 24.673.900,00
  Volume
- 19/03/25, 17:59:30
  Último Negócio
- R$ 32,50
  Abertura
- R$ 799,95
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

21,00%
Desvio Padrão (1a)
21,05%
IV (1a)

20,11%
EWMA (1a)
1,02
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
ITUBG241	0	R$ 11,43	1		0	0	0	0	21,92	0	0	0	0		0	0	0	ITUBS241
ITUBG243	0	R$ 11,21	1		0	0	0	0	22,15	0	0	0	0		0	0	0	ITUBS243
ITUBG246	0	R$ 11,00	1		0	0	0	0	22,37	0	0	0	0		0	0	0	ITUBS246
ITUBG248	0	R$ 10,78	1		0	0	0	0	22,60	0	0	0	0		0	0	0	ITUBS248
ITUBG251	0	R$ 10,56	1		0	0	0	0	22,83	0	0	0	0		0	0	0	ITUBS251
ITUBG253	R$ 10,88	R$ 10,88	0.91		0	0	0	0	23,05	0	0	0	0		0	0	0	ITUBS253
ITUBG270	R$ 8,15	R$ 10,13	1		0	0	0	0	23,28	0	0	0	0		0	0	0	ITUBS270
ITUBG258	R$ 9,75	R$ 9,91	1		0	0	0	0	23,51	0	0	0	0		0	0	0	ITUBS258
ITUBG276	R$ 7,73	R$ 9,69	1		0	0	0	0	23,74	0	0	0	0		-0.01	0,02	R$ 0,02	ITUBS276
ITUBG263	R$ 9,25	R$ 9,47	1		0	0	0	0	23,96	0	0	0	0		0	0	0	ITUBS263
ITUBG266	R$ 9,00	R$ 9,25	1		0	0	0	0	24,19	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS266
ITUBG268	R$ 8,84	R$ 9,03	1		0	0	0	0	24,42	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS268
ITUBG271	R$ 7,15	R$ 8,81	1		0	0	0	0	24,65	0	0	0	0		-0.01	0,02	R$ 0,02	ITUBS271
ITUBG273	R$ 8,80	R$ 8,80	0.94		0	0	0	0	24,87	0	0	0	0		-0.01	0,02	R$ 0,02	ITUBS273
ITUBG27	0	R$ 8,38	1		0	0	0	0	25,10	0	0	0	0		0	0	0	ITUBS27
ITUBG278	0	R$ 8,16	1		0	0	0	0	25,33	0	0	0	0		0	0	0	ITUBS278
ITUBG281	R$ 7,55	R$ 7,95	1		0	0	0	0	25,55	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS281
ITUBG283	R$ 7,77	R$ 7,77	0.98		0	0	0	0	25,78	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS283
ITUBG286	R$ 7,33	R$ 7,51	1		0	0	0	0	26,01	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS286
ITUBG303	R$ 5,80	R$ 7,29	1		0	0	0	0	26,24	0	0	0	0		-0.07	0,22	R$ 0,22	ITUBS303
ITUBG291	R$ 7,05	R$ 7,08	1		0	0	0	0	26,46	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS291
ITUBG293	R$ 6,80	R$ 6,86	1		0	0	0	0	26,69	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS293
ITUBG296	R$ 6,55	R$ 6,64	1		0	0	0	0	26,92	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS296
ITUBG313	R$ 4,05	R$ 6,42	1		0	0	0	0	27,15	0	0	0	0		-0.1	0,33	R$ 0,33	ITUBS313
ITUBG315	R$ 3,70	R$ 6,21	1		0	0	0	0	27,37	0	0	0	0		-0.07	0,15	R$ 0,15	ITUBS315
ITUBG30	R$ 0,56	R$ 5,99	1		0	0	0	0	27,60	0	0,02	0,01	0		0	0	0	ITUBS30
ITUBG306	R$ 5,63	R$ 5,77	1		0	0	0	0	27,83	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS306
ITUBG308	R$ 5,08	R$ 5,56	1		0	0	0	0	28,05	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS308
ITUBG311	R$ 5,01	R$ 5,34	1		0	0	0	0	28,28	0	0	0	0		-0.11	0,30	R$ 0,30	ITUBS311
ITUBG31	0	R$ 5,12	1		0	0	0	0	28,51	0	0	0	0		0	0	0	ITUBS31
ITUBG316	R$ 4,51	R$ 4,89	1		0	0	0	0	28,74	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS316
ITUBG333	R$ 2,24	R$ 4,68	1		0	0	0	0	28,96	0,76	0	0,38	0		-0.19	0,76	R$ 0,76	ITUBS333
ITUBG339	R$ 2,50	R$ 4,46	1		0	0	0	0	29,19	0	0	0	-3,75		-0.12	0,28	R$ 0,28	ITUBS339
ITUBG322	R$ 2,30	R$ 4,24	1		0	0	0	0	29,42	0	0	0	0		0	0	0	ITUBS322
ITUBG325	R$ 2,20	R$ 4,02	1		0	0	0	0	29,65	0	0	0	0		0	0	0	ITUBS325
ITUBG327	R$ 2,20	R$ 3,81	1		0	0	0	0	29,87	0	0	0	0		0	0	0	ITUBS327
ITUBG330	R$ 1,70	R$ 3,59	1		0	0	0	0	30,10	0	0	0	0		0	0	0	ITUBS330
ITUBG33	R$ 3,61	R$ 3,61	0.87		0	0	0	0	30,33	0	0	0	0		0	0	0	ITUBS33
ITUBG353	R$ 3,45	R$ 3,45	0.85		84,223	0	0	0	30,55	0	0	0	0		-0.28	1,32	R$ 1,32	ITUBS353
ITUBG338	R$ 3,20	R$ 3,20	0.85		0	0	0	0	30,78	0	0	0	0		-0.02	0,01	R$ 0,01	ITUBS338
ITUBG340	0	R$ 2,72	1		0	0	0	0	31,01	0	0	0	0		0	0	0	ITUBS340
ITUBG343	R$ 1,75	R$ 2,50	1		0	0	0	0	31,24	0	0	0	0		-0.02	0,01	R$ 0,01	ITUBS343
ITUBG346	R$ 1,43	R$ 2,29	1		0	0	0	0	31,46	0	0	0	0		-0.02	0,01	R$ 0,01	ITUBS346
ITUBG348	R$ 1,28	R$ 2,07	1		0	0	0	0	31,69	0	0	0	0		-0.02	0,01	R$ 0,01	ITUBS348
ITUBG351	R$ 0,96	R$ 1,85	1		0	0	0	0	31,92	0	0	0	0		-0.03	0,01	R$ 0,01	ITUBS351
ITUBG369	R$ 1,53	R$ 1,63	1		0	0	0	0	32,15	0	0	0	0		0	0	0	ITUBS369
ITUBG356	R$ 0,50	R$ 1,42	1		0	0	0	0	32,37	0	0	0	0		-0.03	0,01	R$ 0,01	ITUBS356
ITUBG358	0	R$ 1,20	1		0	0	0	0	32,60	0	0	0	0		0	0	0	ITUBS358
ITUBG378	R$ 1,93	R$ 1,93	0.63		123,474	0,49	0,98	0	32,83	0	0	0	0		-0.38	1,07	R$ 1,07	ITUBS378
ITUBG363	R$ 0,01	R$ 0,77	1		0	0	0	0	33,05	0	0	0	0		-0.27	0,22	R$ 0,22	ITUBS363
ITUBG366	R$ 0,60	R$ 0,60	0.83		0	0,30	0,60	0	33,28	0	0	0	0		-0.38	0,51	R$ 0,51	ITUBS366
ITUBG383	R$ 0,56	R$ 0,56	0.64		0	0	0	0	33,51	0	0	0	0		0	0	0	ITUBS383
ITUBG371	R$ 1,36	R$ 1,36	0.53		0	0	0	0	33,74	0	0	0	0		-0.46	1,88	R$ 1,88	ITUBS371
ITUBG373	R$ 0,01	R$ 0,01	0.17		0	0	0	0	33,96	0	0	0	0		-0.48	1,80	R$ 1,80	ITUBS373
ITUBG376	R$ 0,01	R$ 0,01	0.09		0	0	0	0	34,19	0	0	0	0		-0.5	2,00	R$ 2,00	ITUBS376
ITUBG37	0	0	0		0	0	0	0	34,42	0	0	0	0		-1	0,547	0	ITUBS37
ITUBG381	R$ 0,01	R$ 0,01	0.05		0	0	0	0	34,65	0	0	0	0		-0.55	2,03	R$ 2,03	ITUBS381
ITUBG38	0	0	0		0	0	0	0	34,87	0	0	0	0		-1	0,979	0	ITUBS38
ITUBG386	R$ 0,89	R$ 0,89	0.39		0	0,80	0	1,60	35,10	0	0	0	0		-1	1,199	0	ITUBS386
ITUBG403	R$ 0,09	R$ 0,09	0.14		0	0	0	0	35,33	0	0	0	0		-0.49	5,00	R$ 5,00	ITUBS403
ITUBG391	R$ 0,01	R$ 0,01	0.03		0	0	0	0	35,55	0	0	0	0		-1	1,63	0	ITUBS391
ITUBG393	R$ 0,01	R$ 0,01	0.03		0	0	0	0	35,78	0	0	0	0		-1	1,85	0	ITUBS393
ITUBG396	R$ 0,01	R$ 0,01	0.03		0	0	0	0	36,01	0	0	0	0		-0.51	5,47	R$ 5,47	ITUBS396
ITUBG398	R$ 0,06	R$ 0,06	0.08		0	0	0	0	36,24	0	0	0	0		-1	2,291	0	ITUBS398
ITUBG401	R$ 0,01	R$ 0,01	0.02		0	0	0	0	36,46	0	0	0	0		-1	2,502	0	ITUBS401
ITUBG40	0	0	0		0	0	0	0	36,69	0	0	0	0		-1	2,722	0	ITUBS40
ITUBG406	0	0	0		0	0	0	0	36,92	0	0	0	0		-1	2,943	0	ITUBS406
ITUBG408	0	0	0		0	0	0	0	37,15	0	0	0	0		-1	3,163	0	ITUBS408
ITUBG411	0	0	0		0	0	0	0	37,37	0	0	0	0		-1	3,374	0	ITUBS411
ITUBG413	0	0	0		0	0	0	0	37,60	0	0	0	0		-1	3,594	0	ITUBS413
ITUBG416	R$ 0,34	R$ 0,34	0.18		0	0	0	0	37,83	0	0	0	0		-1	3,814	0	ITUBS416

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,03 2.739%
AAPL34	R$ 60,99 0.91%
ABCB4	R$ 20,50 -1.347%
ABEV3	R$ 13,77 1.624%
AERI3	R$ 3,83 -2.046%
AGRO3	R$ 22,09 0.091%
ALOS3	R$ 19,84 1.328%
ALPA4	R$ 7,08 2.017%
ALUP11	R$ 29,88 0.606%
AMAR3	R$ 1,56 -1.266%
AMBP3	R$ 123,73 -5.21%
AMER3	R$ 7,09 10.436%
AMZO34	R$ 55,35 1.096%
ANIM3	R$ 2,21 4.739%
ARML3	R$ 4,92 6.263%
ASAI3	R$ 7,82 3.576%
AURE3	R$ 7,75 -0.895%
AURE99	R$ 6,30 0%
AZUL4	R$ 3,75 0.536%
AZZA3	R$ 23,38 1.652%
B3SA3	R$ 12,39 2.907%
BABA34	R$ 29,02 -0.275%
BBAS3	R$ 28,47 -0.105%
BBDC3	R$ 11,38 1.426%
BBDC4	R$ 12,44 1.138%
BBSE3	R$ 40,23 -0.371%
BEEF3	R$ 5,60 2.004%
BERK34	R$ 148,95 0.303%
BHIA3	R$ 7,05 29.121%
BLAU3	R$ 12,80 2.318%
BMGB4	R$ 3,84 0.524%
BMOB3	R$ 15,05 0.669%
BOVA11	R$ 129,50 0.967%
BOVB11	R$ 134,81 0.785%
BOVV11	R$ 135,85 1.004%
BPAC11	R$ 35,79 0.618%
BPAN4	R$ 7,52 1.075%
BRAP4	R$ 17,69 -0.618%
BRAV3	R$ 18,30 -0.543%
BRAX11	R$ 111,15 0.725%
BRFS3	R$ 19,68 0.204%
BRKM5	R$ 11,30 0.713%
BRSR6	R$ 11,15 2.388%
CAML3	R$ 3,85 -0.259%
CASH3	R$ 3,82 7.003%
CBAV3	R$ 5,24 0.383%
CCRO3	R$ 12,19 1.753%
CEAB3	R$ 11,10 2.683%
CHVX34	R$ 93,00 1.751%
CLSA3	R$ 10,43 0%
CMIG3	R$ 15,61 0.257%
CMIG4	R$ 11,50 1.5%
CMIN3	R$ 6,41 2.56%
COCA34	R$ 64,96 -1.382%
COGN3	R$ 1,88 2.732%
CPFE3	R$ 37,97 -0.053%
CPLE3	R$ 9,60 1.695%
CPLE6	R$ 10,60 1.825%
CRFB3	R$ 7,41 -0.135%
CSAN3	R$ 7,96 3.511%
CSMG3	R$ 24,00 0.209%
CSNA3	R$ 10,04 1.929%
CURY3	R$ 25,01 3.134%
CVCB3	R$ 2,04 4.615%
CXSE3	R$ 15,69 0.064%
CYRE3	R$ 24,02 2.562%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 32,47 2.916%
DXCO3	R$ 5,74 1.235%
E1MR34	R$ 630,06 -2.057%
ECOR3	R$ 5,52 0.181%
EGIE3	R$ 39,10 1.06%
ELET3	R$ 42,00 3.296%
ELET6	R$ 45,44 2.597%
EMBR3	R$ 79,50 1.884%
ENEV3	R$ 12,96 3.021%
ENGI11	R$ 42,84 3.13%
ENJU3	R$ 1,27 3.252%
EQTL3	R$ 33,52 2.759%
ESPA3	R$ 0,75 4.167%
EVEN3	R$ 6,74 -1.028%
EXCO32	R$ 9,68 -2.222%
EXXO34	R$ 81,02 0.31%
EZTC3	R$ 15,44 1.445%
FESA4	R$ 7,80 -0.637%
FLRY3	R$ 11,98 3.009%
GFSA3	R$ 1,32 8.197%
GGBR4	R$ 17,26 0.291%
GGPS3	R$ 14,07 -0.565%
GMAT3	R$ 6,87 5.692%
GMCO34	R$ 70,18 2.677%
GOAU4	R$ 9,55 1.058%
GOGL34	R$ 77,50 1.96%
GOLD11	R$ 18,05 0.055%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,91 2.249%
GSGI34	R$ 104,73 -2.468%
GUAR3	R$ 7,86 4.8%
HAPV3	R$ 2,28 -3.39%
HBOR3	R$ 1,73 1.765%
HBSA3	R$ 2,30 3.139%
HYPE3	R$ 20,10 -0.544%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,30 2.116%
INBR32	R$ 33,49 2.353%
INTB3	R$ 12,37 3.342%
IRBR3	R$ 50,56 4.875%
ISAE4	R$ 23,28 1.261%
ITLC34	R$ 22,70 -6.929%
ITSA4	R$ 9,70 1.253%
ITUB3	R$ 28,70 0.879%
ITUB4	R$ 32,43 0.402%
IVVB11	R$ 359,60 0.742%
JALL3	R$ 4,14 1.222%
JBSS3	R$ 39,39 2.02%
JHSF3	R$ 3,99 1.527%
JNJB34	R$ 61,30 -1.145%
JPMC34	R$ 135,12 1.785%
KEPL3	R$ 7,90 0.381%
KLBN11	R$ 20,00 0.553%
LAVV3	R$ 9,65 0.731%
LEVE3	R$ 29,36 -0.068%
LILY34	R$ 156,91 0.797%
LJQQ3	R$ 2,35 0.427%
LOGG3	R$ 18,56 1.922%
LOGN3	R$ 22,00 -1.124%
LREN3	R$ 12,40 0.486%
LWSA3	R$ 2,76 6.154%
M1TA34	R$ 117,95 0.229%
MATD3	R$ 4,01 2.558%
MBLY3	R$ 1,25 0%
MCDC34	R$ 86,49 -0.196%
MDIA3	R$ 23,74 2.55%
MDNE3	R$ 13,75 -0.29%
MEAL3	R$ 1,07 -0.926%
MELI34	R$ 97,39 3.189%
MGLU3	R$ 10,44 4.088%
MILS3	R$ 9,69 0.728%
MLAS3	R$ 1,27 -2.308%
MOVI3	R$ 4,24 2.663%
MRFG3	R$ 15,98 1.139%
MRVE3	R$ 5,13 -0.388%
MSFT34	R$ 91,03 0.753%
MTRE3	R$ 3,34 0.602%
MULT3	R$ 23,52 1.031%
MYPK3	R$ 13,26 -0.301%
N1VO34	R$ 55,65 -1.661%
NASD11	R$ 15,59 1.168%
NEOE3	R$ 20,91 1.063%
NFLX34	R$ 107,96 2.254%
NTCO3	R$ 9,86 3.68%
NVDC34	R$ 13,82 1.543%
ODPV3	R$ 11,24 1.627%
ONCO3	R$ 5,34 -0.743%
ORVR3	R$ 44,05 1.944%
OXYP34	R$ 45,28 0.981%
P1GR34	R$ 767,52 -4.636%
PAGS34	R$ 9,69 9.122%
PCAR3	R$ 2,56 3.226%
PETR3	R$ 39,60 0.686%
PETR4	R$ 36,20 0.028%
PETZ3	R$ 4,64 0.433%
PIBB11	R$ 235,28 0.741%
PLPL3	R$ 11,68 3.546%
PNVL3	R$ 8,83 0.113%
POMO4	R$ 7,12 4.094%
POSI3	R$ 5,41 1.692%
PRIO3	R$ 39,25 -1.009%
PSSA3	R$ 41,58 3.023%
PTBL3	R$ 3,59 1.127%
PYPL34	R$ 19,81 2.061%
QUAL3	R$ 1,82 -0.546%
RADL3	R$ 19,97 1.68%
RAIL3	R$ 18,38 1.828%
RAIZ4	R$ 1,87 2.186%
RANI3	R$ 7,45 0.812%
RAPT4	R$ 9,60 3.004%
RDOR3	R$ 28,92 0.942%
RECV3	R$ 16,49 -1.08%
RENT3	R$ 33,83 2.858%
RIOT34	R$ 361,15 -0.46%
ROMI3	R$ 9,49 -0.315%
ROXO34	R$ 11,17 2.665%
SANB11	R$ 27,10 1.498%
SANB3	R$ 12,84 1.262%
SAPR11	R$ 28,35 1.178%
SBFG3	R$ 11,80 0.511%
SBSP3	R$ 102,79 2.513%
SEER3	R$ 4,88 3.609%
SEQL3	R$ 2,07 0%
SIMH3	R$ 4,12 2.233%
SIMN34	R$ 232,99 -2.909%
SLCE3	R$ 18,69 -3.361%
SMAL11	R$ 95,88 1.946%
SMFT3	R$ 20,75 4.114%
SMTO3	R$ 22,60 0%
SOJA3	R$ 10,61 -2.302%
SPXI11	R$ 349,47 0.593%
SRNA3	R$ 7,79 1.963%
STBP3	R$ 13,40 0.375%
SUZB3	R$ 54,98 -0.055%
TAEE11	R$ 34,48 0.349%
TASA4	R$ 8,30 1.716%
TCSA3	R$ 1,42 -0.699%
TEND3	R$ 14,45 4.483%
TIMS3	R$ 17,26 0%
TMOS34	R$ 61,15 -0.666%
TOTS3	R$ 35,20 1.529%
TRAD3	R$ 5,80 1.045%
TRIS3	R$ 6,64 -0.45%
TSLA34	R$ 41,84 4.967%
TSMC34	R$ 123,35 0.941%
TTEN3	R$ 14,34 -1.376%
TUPY3	R$ 20,06 -0.298%
UGPA3	R$ 17,55 1.857%
UNIP6	R$ 55,50 3.444%
USIM5	R$ 5,95 1.884%
VALE3	R$ 57,45 -0.122%
VAMO3	R$ 4,29 5.147%
VAMO99	R$ 4,27 0%
VBBR3	R$ 17,80 1.889%
VERZ34	R$ 41,52 -0.599%
VISA34	R$ 96,00 1.749%
VIVA3	R$ 19,27 8.076%
VIVT3	R$ 50,68 -1.228%
VLID3	R$ 24,31 0.663%
VULC3	R$ 16,14 0.718%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,42 0.462%
WEGE3	R$ 48,25 1.259%
WIZC3	R$ 6,40 1.106%
XBOV11	R$ 130,05 0.791%
XPBR31	R$ 88,50 2.135%
YDUQ3	R$ 11,89 -1.41%
ZAMP3	R$ 2,82 0.714%