Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 41,62

    -0,67 arrow -1,589%

    • R$ 42,27

      Máxima

    • R$ 41,20

      Mínima

    • 37.660.900,00

      Volume

    • 20/03/26, 18:39:47

      Último Negócio

    • R$ 42,11

      Abertura

    • R$ 1.566,07

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 35,08%

      IV (1a)

    • 23,53%

      EWMA (1a)

    • -0,11

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ITUBG825R$ 36,21R$ 39,561
00002,150000
00,01R$ 0,01ITUBS825
ITUBG190R$ 30,27R$ 30,421
-0,09900011,680000
00,02R$ 0,02ITUBS190
ITUBG240R$ 26,88R$ 26,880.96
000016,060000
00,01R$ 0,01ITUBS240
ITUBG203R$ 23,60R$ 23,600.93
000020,060000
000ITUBS203
ITUBG206R$ 21,80R$ 22,141
-11,74100020,310000
000ITUBS206
ITUBG273R$ 16,75R$ 18,541
000024,070000
-0.010,02R$ 0,02ITUBS273
ITUBG27R$ 18,59R$ 18,590.96
000024,270000
000ITUBS27
ITUBG278R$ 18,63R$ 18,630.94
000024,510000
000ITUBS278
ITUBG2790R$ 17,871
000024,760000
000ITUBS279
ITUBG283R$ 18,90R$ 18,900.9
000025,000000
00,01R$ 0,01ITUBS283
ITUBG284R$ 7,64R$ 17,411
000025,240000
00,01R$ 0,01ITUBS284
ITUBG288R$ 7,08R$ 17,181
000025,480000
00,01R$ 0,01ITUBS288
ITUBG2890R$ 16,941
000025,730000
000ITUBS289
ITUBG293R$ 6,80R$ 16,711
000025,970000
00,01R$ 0,01ITUBS293
ITUBG349R$ 12,13R$ 16,691
000025,990000
-0.080,79R$ 0,79ITUBS349
ITUBG355R$ 21,07R$ 21,070.85
000026,210000
-0.020,11R$ 0,11ITUBS355
ITUBG298R$ 6,30R$ 16,241
000026,460000
00,01R$ 0,01ITUBS298
ITUBG2990R$ 16,011
000026,700000
000ITUBS299
ITUBG303R$ 9,75R$ 15,781
000026,940000
00,01R$ 0,01ITUBS303
ITUBG3040R$ 15,551
000027,180000
000ITUBS304
ITUBG308R$ 7,93R$ 15,311
000027,430000
00,01R$ 0,01ITUBS308
ITUBG313R$ 16,09R$ 16,090.9
000027,670000
-0.030,11R$ 0,11ITUBS313
ITUBG3120R$ 14,851
000027,910000
000ITUBS312
ITUBG3140R$ 14,621
000028,150000
000ITUBS314
ITUBG318R$ 15,10R$ 15,100.91
000028,400000
00,01R$ 0,01ITUBS318
ITUBG319R$ 10,89R$ 14,151
000028,640000
000ITUBS319
ITUBG323R$ 1,10R$ 13,921
000028,880000
00,01R$ 0,01ITUBS323
ITUBG3240R$ 13,681
000029,130000
000ITUBS324
ITUBG328R$ 3,20R$ 13,451
000029,370000
00,01R$ 0,01ITUBS328
ITUBG3290R$ 13,221
000029,610000
000ITUBS329
ITUBG333R$ 6,65R$ 12,991
000029,850000
00,01R$ 0,01ITUBS333
ITUBG3340R$ 12,751
000030,100000
000ITUBS334
ITUBG338R$ 5,00R$ 12,521
000030,340000
-0.010,01R$ 0,01ITUBS338
ITUBG339R$ 11,09R$ 12,291
000030,580000
-0.010,01R$ 0,01ITUBS339
ITUBG343R$ 13,00R$ 13,000.88
000030,820000
-0.010,01R$ 0,01ITUBS343
ITUBG344R$ 9,70R$ 11,821
000031,070000
000ITUBS344
ITUBG348R$ 4,26R$ 11,591
000031,310000
-0.010,01R$ 0,01ITUBS348
ITUBG3500R$ 11,361
000031,550000
000ITUBS350
ITUBG353R$ 5,34R$ 11,121
000031,800000
-0.070,33R$ 0,33ITUBS353
ITUBG354R$ 11,72R$ 11,720.88
000032,040000
000ITUBS354
ITUBG362R$ 10,00R$ 10,661
000032,280,5400,270
-0.050,18R$ 0,18ITUBS362
ITUBG3590R$ 10,431
000032,520000
000ITUBS359
ITUBG363R$ 2,83R$ 10,191
000032,770000
-0.050,17R$ 0,17ITUBS363
ITUBG364R$ 10,50R$ 10,500.9
000033,010000
000ITUBS364
ITUBG368R$ 8,90R$ 9,731
000033,250000
-0.161,24R$ 1,24ITUBS368
ITUBG369R$ 3,51R$ 9,501
000033,490,6800,340
-0.070,24R$ 0,24ITUBS369
ITUBG373R$ 1,71R$ 9,261
000033,740000
-0.010,01R$ 0,01ITUBS373
ITUBG374R$ 16,92R$ 16,920.76
000033,980000
-0.070,24R$ 0,24ITUBS374
ITUBG377R$ 9,28R$ 9,280.89
00,140,29034,220000
000ITUBS377
ITUBG3790R$ 8,561
000034,470000
-0.080,27R$ 0,27ITUBS379
ITUBG383R$ 10,20R$ 10,200.8
000034,710000
-0.090,35R$ 0,35ITUBS383
ITUBG384R$ 12,50R$ 12,500.75
000034,950000
-0.232,75R$ 2,75ITUBS384
ITUBG388R$ 8,42R$ 8,420.88
000035,190000
-0.070,20R$ 0,20ITUBS388
ITUBG3890R$ 7,631
000035,440000
-0.10,36R$ 0,36ITUBS389
ITUBG393R$ 0,01R$ 7,401
000035,680,6800,340
-0.130,60R$ 0,60ITUBS393
ITUBG394R$ 10,13R$ 10,130.75
000035,920000
000ITUBS394
ITUBG398R$ 0,01R$ 6,941
000036,160000
-0.130,51R$ 0,51ITUBS398
ITUBG3990R$ 6,701
000036,410000
-0.130,50R$ 0,50ITUBS399
ITUBG403R$ 0,35R$ 6,471
000036,650000
-0.140,51R$ 0,51ITUBS403
ITUBG404R$ 7,35R$ 7,350.8
000036,890000
-0.120,41R$ 0,41ITUBS404
ITUBG408R$ 0,01R$ 6,001
000037,140000
-0.160,61R$ 0,61ITUBS408
ITUBG409R$ 8,90R$ 8,900.72
000037,380007,246
-0.170,74R$ 0,74ITUBS409
ITUBG413R$ 5,40R$ 5,541
000037,6200013,889
-0.190,82R$ 0,82ITUBS413
ITUBG414R$ 5,24R$ 5,311
000037,860000
-0.180,72R$ 0,72ITUBS414
ITUBG42R$ 9,89R$ 9,890.7
000038,110000
-0.180,71R$ 0,71ITUBS42
ITUBG419R$ 11,04R$ 11,040.69
000038,350000
-0.38,06R$ 8,06ITUBS419
ITUBG4230R$ 4,611
000038,590008,696
-0.221,00R$ 1,00ITUBS423
ITUBG424R$ 10,94R$ 10,940.68
000038,830000
-0.220,93R$ 0,93ITUBS424
ITUBG428R$ 6,77R$ 6,770.7
000039,080000
-0.180,51R$ 0,51ITUBS428
ITUBG429R$ 5,55R$ 5,550.72
000039,320000
000ITUBS429
ITUBG433R$ 6,00R$ 6,000.69
000039,560000
-0.261,12R$ 1,12ITUBS433
ITUBG440R$ 5,14R$ 5,140.67
000040,290000
-0.230,65R$ 0,65ITUBS440
ITUBG412R$ 5,50R$ 5,500.63
000041,040000
000ITUBS412
ITUBG4170R$ 1,781
000041,540000
-0.372,05R$ 2,05ITUBS417
ITUBG43R$ 3,17R$ 3,170.55
000043,040000
000ITUBS43
ITUBG443R$ 2,82R$ 2,820.51
000044,040000
-0.522,62R$ 2,62ITUBS443
ITUBG453R$ 2,31R$ 2,310.45
000045,040000
-0.573,44R$ 3,44ITUBS453
ITUBG458000
000045,540000
-12,0560ITUBS458
ITUBG463R$ 2,07R$ 2,070.41
000046,040000
-12,5360ITUBS463
ITUBG500000
000049,790000
-0.916,30R$ 6,30ITUBS500
ITUBG516R$ 2,28R$ 2,280.33
000051,2900018,182
-0.88,32R$ 8,32ITUBS516
ITUBG586000
000058,290000
-114,2850ITUBS586
ITUBG886000
000088,290000
-143,0570ITUBS886