Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 17:03:50

ITUB4 ITAUUNIBANCOPN

0,12 +0,372%
- R$ 32,61
  Máxima
- R$ 32,24
  Mínima
- 21.151.200,00
  Volume
- 19/03/25, 16:54:55
  Último Negócio
- R$ 32,50
  Abertura
- R$ 685,88
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

21,00%
Desvio Padrão (1a)
21,06%
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$ 11,42	1		0	0	0	0	21,92	0	0	0	0		0	0	0	ITUBS241
ITUBG243	0	R$ 11,20	1		0	0	0	0	22,15	0	0	0	0		0	0	0	ITUBS243
ITUBG246	0	R$ 10,99	1		0	0	0	0	22,37	0	0	0	0		0	0	0	ITUBS246
ITUBG248	0	R$ 10,77	1		0	0	0	0	22,60	0	0	0	0		0	0	0	ITUBS248
ITUBG251	0	R$ 10,55	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$ 10,12	1		0	0	0	0	23,28	0	0	0	0		0	0	0	ITUBS270
ITUBG258	R$ 9,75	R$ 9,90	1		0	0	0	0	23,51	0	0	0	0		0	0	0	ITUBS258
ITUBG276	R$ 7,73	R$ 9,68	1		0	0	0	0	23,74	0	0	0	0		-0.01	0,02	R$ 0,02	ITUBS276
ITUBG263	R$ 9,25	R$ 9,46	1		0	0	0	0	23,96	0	0	0	0		0	0	0	ITUBS263
ITUBG266	R$ 9,00	R$ 9,24	1		0	0	0	0	24,19	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS266
ITUBG268	R$ 8,84	R$ 9,02	1		0	0	0	0	24,42	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS268
ITUBG271	R$ 7,15	R$ 8,80	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$ 8,37	1		0	0	0	0	25,10	0	0	0	0		0	0	0	ITUBS27
ITUBG278	0	R$ 8,15	1		0	0	0	0	25,33	0	0	0	0		0	0	0	ITUBS278
ITUBG281	R$ 7,55	R$ 7,94	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	0.97		0	0	0	0	25,78	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS283
ITUBG286	R$ 7,33	R$ 7,50	1		0	0	0	0	26,01	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS286
ITUBG303	R$ 5,80	R$ 7,28	1		0	0	0	0	26,24	0	0	0	0		-0.07	0,22	R$ 0,22	ITUBS303
ITUBG291	R$ 7,05	R$ 7,07	1		0	0	0	0	26,46	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS291
ITUBG293	R$ 6,80	R$ 6,85	1		0	0	0	0	26,69	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS293
ITUBG296	R$ 6,55	R$ 6,63	1		0	0	0	0	26,92	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS296
ITUBG313	R$ 4,05	R$ 6,41	1		0	0	0	0	27,15	0	0	0	0		-0.1	0,33	R$ 0,33	ITUBS313
ITUBG315	R$ 3,70	R$ 6,20	1		0	0	0	0	27,37	0	0	0	0		-0.07	0,15	R$ 0,15	ITUBS315
ITUBG30	R$ 0,56	R$ 5,98	1		0	0	0	0	27,60	0	0,02	0,01	0		0	0	0	ITUBS30
ITUBG306	R$ 5,63	R$ 5,76	1		0	0	0	0	27,83	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS306
ITUBG308	R$ 5,08	R$ 5,55	1		0	0	0	0	28,05	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS308
ITUBG311	R$ 5,01	R$ 5,33	1		0	0	0	0	28,28	0	0	0	0		-0.11	0,30	R$ 0,30	ITUBS311
ITUBG31	0	R$ 5,11	1		0	0	0	0	28,51	0	0	0	0		0	0	0	ITUBS31
ITUBG316	R$ 4,51	R$ 4,88	1		0	0	0	0	28,74	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS316
ITUBG333	R$ 2,24	R$ 4,67	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$ 4,45	1		0	0	0	0	29,19	0	0,18	0,09	-3,75		-0.12	0,28	R$ 0,28	ITUBS339
ITUBG322	R$ 2,30	R$ 4,23	1		0	0	0	0	29,42	0	0	0	0		0	0	0	ITUBS322
ITUBG325	R$ 2,20	R$ 4,01	1		0	0	0	0	29,65	0	0	0	0		0	0	0	ITUBS325
ITUBG327	R$ 2,20	R$ 3,80	1		0	0	0	0	29,87	0	0	0	0		0	0	0	ITUBS327
ITUBG330	R$ 1,70	R$ 3,58	1		0	0	0	0	30,10	0	0	0	0		0	0	0	ITUBS330
ITUBG33	R$ 3,61	R$ 3,61	0.86		0	0	0	0	30,33	0	0	0	0		0	0	0	ITUBS33
ITUBG353	R$ 3,45	R$ 3,45	0.84		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	0.84		0	0	0	0	30,78	0	0	0	0		-0.02	0,01	R$ 0,01	ITUBS338
ITUBG340	0	R$ 2,71	1		0	0	0	0	31,01	0	0	0	0		0	0	0	ITUBS340
ITUBG343	R$ 1,75	R$ 2,49	1		0	0	0	0	31,24	0	0	0	0		-0.02	0,01	R$ 0,01	ITUBS343
ITUBG346	R$ 1,43	R$ 2,28	1		0	0	0	0	31,46	0	0	0	0		-0.02	0,01	R$ 0,01	ITUBS346
ITUBG348	R$ 1,28	R$ 2,06	1		0	0	0	0	31,69	0	0	0	0		-0.02	0,01	R$ 0,01	ITUBS348
ITUBG351	R$ 0,96	R$ 1,84	1		0	0	0	0	31,92	0	0	0	0		-0.03	0,01	R$ 0,01	ITUBS351
ITUBG369	R$ 1,53	R$ 1,62	1		0	0	0	0	32,15	0	0	0	0		0	0	0	ITUBS369
ITUBG356	R$ 0,50	R$ 1,41	1		0	0	0	0	32,37	0	0	0	0		-0.03	0,01	R$ 0,01	ITUBS356
ITUBG358	0	R$ 1,19	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$ 0,76	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	0.81		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	0.63		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	0.16		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	0,557	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	0,989	0	ITUBS38
ITUBG386	R$ 0,89	R$ 0,89	0.39		0	0,80	0	1,60	35,10	0	0	0	0		-1	1,209	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	1,64	0	ITUBS391
ITUBG393	R$ 0,01	R$ 0,01	0.03		0	0	0	0	35,78	0	0	0	0		-1	1,86	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	2,301	0	ITUBS398
ITUBG401	R$ 0,01	R$ 0,01	0.02		0	0	0	0	36,46	0	0	0	0		-1	2,512	0	ITUBS401
ITUBG40	0	0	0		0	0	0	0	36,69	0	0	0	0		-1	2,732	0	ITUBS40
ITUBG406	0	0	0		0	0	0	0	36,92	0	0	0	0		-1	2,953	0	ITUBS406
ITUBG408	0	0	0		0	0	0	0	37,15	0	0	0	0		-1	3,173	0	ITUBS408
ITUBG411	0	0	0		0	0	0	0	37,37	0	0	0	0		-1	3,384	0	ITUBS411
ITUBG413	0	0	0		0	0	0	0	37,60	0	0	0	0		-1	3,604	0	ITUBS413
ITUBG416	R$ 0,34	R$ 0,34	0.18		0	0	0	0	37,83	0	0	0	0		-1	3,824	0	ITUBS416

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,03 2.739%
AAPL34	R$ 60,56 0.199%
ABCB4	R$ 20,46 -1.54%
ABEV3	R$ 13,67 0.886%
AERI3	R$ 3,80 -2.813%
AGRO3	R$ 22,12 0.227%
ALOS3	R$ 19,74 0.817%
ALPA4	R$ 7,10 2.305%
ALUP11	R$ 30,00 1.01%
AMAR3	R$ 1,56 -1.266%
AMBP3	R$ 124,49 -4.627%
AMER3	R$ 7,05 9.813%
AMZO34	R$ 55,05 0.548%
ANIM3	R$ 2,24 6.161%
ARML3	R$ 4,92 6.263%
ASAI3	R$ 7,75 2.649%
AURE3	R$ 7,72 -1.279%
AURE99	R$ 6,30 0%
AZUL4	R$ 3,76 0.804%
AZZA3	R$ 23,45 1.957%
B3SA3	R$ 12,32 2.326%
BABA34	R$ 28,93 -0.584%
BBAS3	R$ 28,45 -0.175%
BBDC3	R$ 11,31 0.802%
BBDC4	R$ 12,45 1.22%
BBSE3	R$ 40,17 -0.52%
BEEF3	R$ 5,57 1.457%
BERK34	R$ 148,48 -0.013%
BHIA3	R$ 6,90 26.374%
BLAU3	R$ 12,71 1.599%
BMGB4	R$ 3,81 -0.262%
BMOB3	R$ 15,03 0.535%
BOVA11	R$ 129,50 0.967%
BOVB11	R$ 135,15 1.039%
BOVV11	R$ 135,68 0.877%
BPAC11	R$ 35,82 0.703%
BPAN4	R$ 7,58 1.882%
BRAP4	R$ 17,74 -0.337%
BRAV3	R$ 18,27 -0.707%
BRAX11	R$ 110,91 0.507%
BRFS3	R$ 19,52 -0.611%
BRKM5	R$ 11,29 0.624%
BRSR6	R$ 11,13 2.204%
CAML3	R$ 3,84 -0.518%
CASH3	R$ 3,79 6.162%
CBAV3	R$ 5,22 0%
CCRO3	R$ 12,09 0.918%
CEAB3	R$ 11,12 2.868%
CHVX34	R$ 92,76 1.488%
CLSA3	R$ 10,43 0%
CMIG3	R$ 15,68 0.706%
CMIG4	R$ 11,42 0.794%
CMIN3	R$ 6,42 2.72%
COCA34	R$ 65,04 -1.26%
COGN3	R$ 1,90 3.825%
CPFE3	R$ 38,00 0.026%
CPLE3	R$ 9,60 1.695%
CPLE6	R$ 10,63 2.113%
CRFB3	R$ 7,41 -0.135%
CSAN3	R$ 7,93 3.121%
CSMG3	R$ 23,92 -0.125%
CSNA3	R$ 10,07 2.234%
CURY3	R$ 25,01 3.134%
CVCB3	R$ 2,05 5.128%
CXSE3	R$ 15,65 -0.191%
CYRE3	R$ 24,14 3.074%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 32,35 2.536%
DXCO3	R$ 5,69 0.353%
E1MR34	R$ 630,06 -2.057%
ECOR3	R$ 5,49 -0.363%
EGIE3	R$ 39,01 0.827%
ELET3	R$ 41,90 3.05%
ELET6	R$ 45,30 2.28%
EMBR3	R$ 79,20 1.499%
ENEV3	R$ 12,86 2.226%
ENGI11	R$ 42,63 2.624%
ENJU3	R$ 1,28 4.065%
EQTL3	R$ 33,31 2.115%
ESPA3	R$ 0,76 5.556%
EVEN3	R$ 6,74 -1.028%
EXCO32	R$ 9,68 -2.222%
EXXO34	R$ 81,66 1.102%
EZTC3	R$ 15,39 1.117%
FESA4	R$ 7,86 0.127%
FLRY3	R$ 11,91 2.408%
GFSA3	R$ 1,31 7.377%
GGBR4	R$ 17,33 0.697%
GGPS3	R$ 14,10 -0.353%
GMAT3	R$ 6,86 5.538%
GMCO34	R$ 70,32 2.882%
GOAU4	R$ 9,55 1.058%
GOGL34	R$ 77,37 1.789%
GOLD11	R$ 18,00 -0.222%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,96 3.114%
GSGI34	R$ 104,73 -2.468%
GUAR3	R$ 7,84 4.533%
HAPV3	R$ 2,25 -4.661%
HBOR3	R$ 1,74 2.353%
HBSA3	R$ 2,32 4.036%
HYPE3	R$ 19,98 -1.138%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,24 1.799%
INBR32	R$ 33,10 1.161%
INTB3	R$ 12,28 2.59%
IRBR3	R$ 50,21 4.149%
ISAE4	R$ 23,21 0.957%
ITLC34	R$ 22,70 -6.929%
ITSA4	R$ 9,69 1.148%
ITUB3	R$ 28,63 0.633%
ITUB4	R$ 32,42 0.372%
IVVB11	R$ 359,59 0.74%
JALL3	R$ 4,13 0.978%
JBSS3	R$ 39,17 1.45%
JHSF3	R$ 3,99 1.527%
JNJB34	R$ 61,23 -1.258%
JPMC34	R$ 135,21 1.853%
KEPL3	R$ 7,91 0.508%
KLBN11	R$ 19,91 0.101%
LAVV3	R$ 9,65 0.731%
LEVE3	R$ 29,07 -1.055%
LILY34	R$ 156,91 0.797%
LJQQ3	R$ 2,35 0.427%
LOGG3	R$ 18,44 1.263%
LOGN3	R$ 22,16 -0.404%
LREN3	R$ 12,40 0.486%
LWSA3	R$ 2,75 5.769%
M1TA34	R$ 117,99 0.263%
MATD3	R$ 4,01 2.558%
MBLY3	R$ 1,27 1.6%
MCDC34	R$ 86,96 0.346%
MDIA3	R$ 23,50 1.513%
MDNE3	R$ 13,90 0.798%
MEAL3	R$ 1,07 -0.926%
MELI34	R$ 97,30 3.094%
MGLU3	R$ 10,42 3.888%
MILS3	R$ 9,74 1.247%
MLAS3	R$ 1,28 -1.538%
MOVI3	R$ 4,24 2.663%
MRFG3	R$ 15,98 1.139%
MRVE3	R$ 5,15 0%
MSFT34	R$ 91,19 0.93%
MTRE3	R$ 3,34 0.602%
MULT3	R$ 23,36 0.344%
MYPK3	R$ 13,19 -0.827%
N1VO34	R$ 55,65 -1.661%
NASD11	R$ 15,55 0.909%
NEOE3	R$ 20,84 0.725%
NFLX34	R$ 108,41 2.68%
NTCO3	R$ 9,81 3.155%
NVDC34	R$ 13,92 2.278%
ODPV3	R$ 11,28 1.989%
ONCO3	R$ 5,42 0.743%
ORVR3	R$ 44,01 1.851%
OXYP34	R$ 45,28 0.981%
P1GR34	R$ 767,52 -4.636%
PAGS34	R$ 9,65 8.671%
PCAR3	R$ 2,58 4.032%
PETR3	R$ 39,64 0.788%
PETR4	R$ 36,19 0%
PETZ3	R$ 4,60 -0.433%
PIBB11	R$ 235,68 0.912%
PLPL3	R$ 11,63 3.103%
PNVL3	R$ 8,83 0.113%
POMO4	R$ 7,11 3.947%
POSI3	R$ 5,37 0.94%
PRIO3	R$ 39,31 -0.858%
PSSA3	R$ 41,57 2.998%
PTBL3	R$ 3,55 0%
PYPL34	R$ 19,81 2.061%
QUAL3	R$ 1,82 -0.546%
RADL3	R$ 19,90 1.324%
RAIL3	R$ 18,27 1.219%
RAIZ4	R$ 1,86 1.639%
RANI3	R$ 7,42 0.406%
RAPT4	R$ 9,53 2.253%
RDOR3	R$ 28,94 1.012%
RECV3	R$ 16,40 -1.62%
RENT3	R$ 33,53 1.946%
RIOT34	R$ 361,15 -0.46%
ROMI3	R$ 9,47 -0.525%
ROXO34	R$ 11,22 3.125%
SANB11	R$ 27,02 1.199%
SANB3	R$ 12,79 0.868%
SAPR11	R$ 28,33 1.106%
SBFG3	R$ 11,85 0.937%
SBSP3	R$ 102,43 2.154%
SEER3	R$ 4,87 3.397%
SEQL3	R$ 2,07 0%
SIMH3	R$ 4,13 2.481%
SIMN34	R$ 232,99 -2.909%
SLCE3	R$ 18,72 -3.206%
SMAL11	R$ 95,16 1.18%
SMFT3	R$ 20,64 3.562%
SMTO3	R$ 22,51 -0.398%
SOJA3	R$ 10,66 -1.842%
SPXI11	R$ 350,01 0.748%
SRNA3	R$ 7,83 2.487%
STBP3	R$ 13,39 0.3%
SUZB3	R$ 54,92 -0.164%
TAEE11	R$ 34,31 -0.146%
TASA4	R$ 8,35 2.328%
TCSA3	R$ 1,42 -0.699%
TEND3	R$ 14,49 4.772%
TIMS3	R$ 17,16 -0.579%
TMOS34	R$ 61,15 -0.666%
TOTS3	R$ 35,10 1.24%
TRAD3	R$ 5,80 1.045%
TRIS3	R$ 6,66 -0.15%
TSLA34	R$ 41,74 4.717%
TSMC34	R$ 126,06 3.159%
TTEN3	R$ 14,47 -0.481%
TUPY3	R$ 20,01 -0.547%
UGPA3	R$ 17,38 0.871%
UNIP6	R$ 55,26 2.997%
USIM5	R$ 5,95 1.884%
VALE3	R$ 57,41 -0.191%
VAMO3	R$ 4,29 5.147%
VAMO99	R$ 4,27 0%
VBBR3	R$ 17,75 1.603%
VERZ34	R$ 41,33 -1.053%
VISA34	R$ 95,87 1.611%
VIVA3	R$ 19,30 8.245%
VIVT3	R$ 50,60 -1.384%
VLID3	R$ 24,54 1.615%
VULC3	R$ 16,14 0.718%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,55 0.892%
WEGE3	R$ 48,10 0.944%
WIZC3	R$ 6,38 0.79%
XBOV11	R$ 129,70 0.519%
XPBR31	R$ 88,60 2.25%
YDUQ3	R$ 12,00 -0.498%
ZAMP3	R$ 2,85 1.786%