Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 12:23:19

ITUB4 ITAUUNIBANCOPN

0,36 +0,905%
- R$ 40,18
  Máxima
- R$ 39,90
  Mínima
- 3.724.000,00
  Volume
- 15/12/25, 12:23:18
  Último Negócio
- R$ 40,18
  Abertura
- R$ 149,26
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Alta
Longo Prazo

Indicadores

21,00%
Desvio Padrão (1a)
20,82%
IV (1a)

20,93%
EWMA (1a)
1,07
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
ITUBG825	R$ 37,30	R$ 37,74	1		0	0	0	0	2,57	0	0	0	0		0	0,02	R$ 0,02	ITUBS825
ITUBG190	R$ 23,30	R$ 28,63	1		0	0	0	0	12,39	0	0	0	0		0	0,02	R$ 0,02	ITUBS190
ITUBG240	R$ 23,88	R$ 24,45	1		0	0	0	0	16,90	0	0	0	0		0	0,01	R$ 0,01	ITUBS240
ITUBG273	R$ 15,00	R$ 16,79	1		0	0	0	0	25,15	0	0	0	0		-0.01	0,02	R$ 0,02	ITUBS273
ITUBG27	R$ 10,85	R$ 16,60	1		0	0	0	0	25,36	0	0	0	0		0	0	0	ITUBS27
ITUBG278	R$ 10,45	R$ 16,37	1		0	0	0	0	25,61	0	0	0	0		0	0	0	ITUBS278
ITUBG279	0	R$ 16,14	1		0	0	0	0	25,86	0	0	0	0		0	0	0	ITUBS279
ITUBG283	R$ 9,72	R$ 15,90	1		0	0	0	0	26,11	0	0	0	0		0	0,01	R$ 0,01	ITUBS283
ITUBG284	R$ 7,64	R$ 15,67	1		0	0	0	0	26,36	0	0	0	0		0	0,01	R$ 0,01	ITUBS284
ITUBG288	R$ 7,08	R$ 15,44	1		0	0	0	0	26,61	0	0	0	0		0	0,01	R$ 0,01	ITUBS288
ITUBG289	0	R$ 15,21	1		0	0	0	0	26,86	0	0	0	0		0	0	0	ITUBS289
ITUBG293	R$ 6,80	R$ 14,98	1		0	0	0	0	27,11	0	0	0	0		0	0,01	R$ 0,01	ITUBS293
ITUBG349	R$ 12,50	R$ 14,96	1		0	0	0	0	27,13	0	0	0	0		-0.09	0,81	R$ 0,81	ITUBS349
ITUBG355	R$ 13,83	R$ 14,75	1		0	0	0	0	27,36	0	0	0	0		-0.03	0,11	R$ 0,11	ITUBS355
ITUBG298	R$ 6,30	R$ 14,51	1		0	0	0	0	27,61	0	0	0	0		0	0,01	R$ 0,01	ITUBS298
ITUBG299	0	R$ 14,28	1		0	0	0	0	27,86	0	0	0	0		0	0	0	ITUBS299
ITUBG303	R$ 9,75	R$ 14,05	1		0	0	0	0	28,11	0	0	0	0		0	0,01	R$ 0,01	ITUBS303
ITUBG304	0	R$ 13,82	1		0	0	0	0	28,36	0	0	0	0		0	0	0	ITUBS304
ITUBG308	R$ 7,93	R$ 13,59	1		0	0	0	0	28,61	0	0	0	0		0	0,01	R$ 0,01	ITUBS308
ITUBG313	R$ 11,50	R$ 13,35	1		0	0	0	0	28,86	0	0	0	0		-0.04	0,16	R$ 0,16	ITUBS313
ITUBG312	0	R$ 13,12	1		0	0	0	0	29,11	0	0	0	0		0	0	0	ITUBS312
ITUBG314	0	R$ 12,89	1		0	0	0	0	29,36	0	0	0	0		0	0	0	ITUBS314
ITUBG318	R$ 4,25	R$ 12,66	1		0	0	0	0	29,61	0	0	0	0		0	0,01	R$ 0,01	ITUBS318
ITUBG319	R$ 11,22	R$ 12,43	1		0	0	0	0	29,86	0	0	0	0		0	0	0	ITUBS319
ITUBG323	R$ 1,10	R$ 12,19	1		0	0,55	1,10	0	30,11	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS323
ITUBG324	0	R$ 11,96	1		0	0	0	0	30,36	0	0	0	0		0	0	0	ITUBS324
ITUBG328	R$ 3,20	R$ 11,73	1		0	0	0	0	30,61	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS328
ITUBG329	0	R$ 11,50	1		0	0	0	0	30,86	0	0	0	0		0	0	0	ITUBS329
ITUBG333	R$ 6,65	R$ 11,27	1		0	0	0	0	31,11	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS333
ITUBG334	0	R$ 11,04	1		0	0	0	0	31,36	0	0	0	0		0	0	0	ITUBS334
ITUBG338	R$ 5,00	R$ 10,80	1		0	0	0	0	31,61	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS338
ITUBG339	R$ 6,84	R$ 10,57	1		0	0	0	0	31,86	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS339
ITUBG343	R$ 4,90	R$ 10,34	1		0	0	0	0	32,11	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS343
ITUBG344	R$ 10,00	R$ 10,11	1		0	0	0	0	32,36	0	0	0	0		0	0	0	ITUBS344
ITUBG348	R$ 4,26	R$ 9,88	1		0	0	0	0	32,61	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS348
ITUBG350	0	R$ 9,64	1		0	0	0	0	32,86	0	0	0	0		0	0	0	ITUBS350
ITUBG353	R$ 5,34	R$ 9,41	1		0	0	0	0	33,11	0	0	0	0		-0.03	0,09	R$ 0,09	ITUBS353
ITUBG354	0	R$ 9,18	1		0	0	0	0	33,36	0	0	0	0		0	0	0	ITUBS354
ITUBG362	R$ 9,89	R$ 9,89	0.85		0	0	0	0	33,61	0	0	0	0		-0.12	0,60	R$ 0,60	ITUBS362
ITUBG359	0	R$ 8,72	1		0	0	0	0	33,86	0	0	0	0		0	0	0	ITUBS359
ITUBG363	R$ 2,83	R$ 8,48	1		0	0	0	0	34,11	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS363
ITUBG364	0	R$ 8,25	1		0	0	0	0	34,36	0	0	0	0		0	0	0	ITUBS364
ITUBG368	R$ 0,01	R$ 8,02	1		0	0	0	0	34,61	0	0	0	0		-0.18	1,24	R$ 1,24	ITUBS368
ITUBG369	R$ 3,51	R$ 7,79	1		0	0	0	0	34,86	0	0	0	0		-0.13	0,62	R$ 0,62	ITUBS369
ITUBG373	R$ 1,71	R$ 7,56	1		0	0	0	0	35,11	0	0,04	0,02	0		-0.01	0,01	R$ 0,01	ITUBS373
ITUBG374	0	R$ 7,33	1		0	0	0	0	35,36	0	0,04	0,02	0		0	0	0	ITUBS374
ITUBG377	R$ 6,36	R$ 7,09	1		0	0	0	0	35,61	0	0,04	0,02	0		0	0	0	ITUBS377
ITUBG379	0	R$ 6,86	1		0	0	0	0	35,86	0	0,04	0,02	0		0	0	0	ITUBS379
ITUBG383	R$ 2,21	R$ 6,63	1		0	0	0	0	36,11	0	0,05	0,03	0		-0.01	0,01	R$ 0,01	ITUBS383
ITUBG384	R$ 0,01	R$ 6,40	1		0	0	0	0	36,36	0	0,05	0,03	0		-0.26	2,75	R$ 2,75	ITUBS384
ITUBG388	R$ 0,01	R$ 6,17	1		0	0	0	0	36,61	0	0,05	0,03	0		-0.26	2,77	R$ 2,77	ITUBS388
ITUBG389	0	R$ 5,93	1		0	0	0	0	36,86	0	0,06	0,03	0		0	0	0	ITUBS389
ITUBG393	R$ 0,01	R$ 5,70	1		0	0	0	0	37,11	0	0,06	0,03	0		-0.09	0,23	R$ 0,23	ITUBS393
ITUBG394	0	R$ 5,47	1		0	0	0	0	37,36	0	0,07	0,04	0		0	0	0	ITUBS394
ITUBG398	R$ 0,01	R$ 5,24	1		0	0	0	0	37,61	0	0,08	0,04	0		-0.16	0,58	R$ 0,58	ITUBS398
ITUBG399	0	R$ 5,01	1		0	0	0	0	37,86	0	0	0	0		0	0	0	ITUBS399
ITUBG403	R$ 0,35	R$ 4,77	1		0	0	0	0	38,11	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBS403
ITUBG404	0	R$ 4,54	1		0	0	0	0	38,36	0	0	0	0		0	0	0	ITUBS404
ITUBG408	R$ 0,01	R$ 4,31	1		0	0	0	0	38,61	0	0	0	0		-0.26	1,45	R$ 1,45	ITUBS408
ITUBG409	R$ 2,42	R$ 4,08	1		0	0	0	0	38,86	1,32	0	0,66	-14,839		-0.26	1,32	R$ 1,32	ITUBS409
ITUBG413	R$ 0,01	R$ 3,85	1		0	0	0	0	39,11	0	0	0	0		-0.29	1,77	R$ 1,77	ITUBS413
ITUBG414	0	R$ 3,62	1		0	0	0	0	39,36	0	0	0	0		0	0	0	ITUBS414
ITUBG42	R$ 4,80	R$ 4,80	0.72		0	0	0	0	39,61	0	0,49	0,25	0		-0.3	1,70	R$ 1,70	ITUBS42
ITUBG419	R$ 0,01	R$ 3,15	1		0	0	0	0	39,86	0	0	0	0		-0.33	8,06	R$ 8,06	ITUBS419
ITUBG423	0	R$ 2,92	1		0	0	0	0	40,11	0	0	0	0		0	0	0	ITUBS423
ITUBG424	0	R$ 2,69	1		0	0	0	0	40,36	0	0	0	0		0	0	0	ITUBS424
ITUBG428	0	R$ 2,46	1		0	0	0	0	40,61	0	0	0	0		0	0	0	ITUBS428
ITUBG429	0	R$ 2,22	1		0	0	0	0	40,86	0	0	0	0		0	0	0	ITUBS429
ITUBG433	0	R$ 1,99	1		0	0	0	0	41,11	0	0	0	0		0	0	0	ITUBS433
ITUBG440	R$ 3,10	R$ 3,10	0.61		0	0	0	0	41,86	0	0	0	0		0	0	0	ITUBS440

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 142,11 -0.511%
AAPL34	R$ 74,07 -1.894%
ABCB4	R$ 25,12 1.29%
ABEV3	R$ 14,13 0.641%
AERI3	R$ 3,17 -3.049%
AGRO3	R$ 20,02 -2.103%
ALOS3	R$ 29,52 1.269%
ALPA4	R$ 12,15 0%
ALUP11	R$ 33,09 1.503%
AMAR3	R$ 1,04 0.971%
AMBP3	R$ 0,28 3.704%
AMZO34	R$ 60,46 -1.015%
ANIM3	R$ 3,65 0.551%
ARML3	R$ 4,67 2.188%
ASAI3	R$ 8,17 -0.366%
AURA33	R$ 85,17 1.856%
AURE3	R$ 12,40 1.142%
AURE99	R$ 9,46 0%
AXIA3	R$ 64,95 1.659%
AXIA6	R$ 68,50 1.212%
AZUL4	R$ 0,98 -7.547%
AZZA3	R$ 25,48 0.434%
B3SA3	R$ 14,49 1.117%
BABA34	R$ 29,10 -2.382%
BBAS3	R$ 22,01 1.429%
BBDC3	R$ 16,29 1.622%
BBDC4	R$ 18,97 1.661%
BBSE3	R$ 35,93 0.899%
BEEF3	R$ 5,94 -1.493%
BERK34	R$ 136,58 0.7%
BHIA3	R$ 3,11 -0.321%
BLAU3	R$ 13,45 0%
BMGB4	R$ 4,51 1.802%
BMOB3	R$ 24,08 -0.66%
BOVA11	R$ 158,92 0.902%
BOVB11	R$ 165,70 0.932%
BOVV11	R$ 166,65 0.939%
BOVX11	R$ 16,57 0.974%
BPAC11	R$ 56,60 2.387%
BPAN4	R$ 11,99 2.043%
BRAP4	R$ 21,24 1.627%
BRAV3	R$ 13,53 0.595%
BRAX11	R$ 135,56 1.021%
BRKM5	R$ 8,21 3.401%
BRSR6	R$ 14,87 1.375%
CAML3	R$ 5,51 0.547%
CASH3	R$ 3,96 0%
CBAV3	R$ 6,38 1.592%
CEAB3	R$ 13,94 2.954%
CHVX34	R$ 80,61 -1.165%
CMIG3	R$ 14,19 0.071%
CMIG4	R$ 11,22 0.899%
CMIN3	R$ 5,60 -2.439%
COCA34	R$ 63,98 0.204%
COGN3	R$ 3,84 1.053%
CPFE3	R$ 51,29 2.314%
CPLE3	R$ 13,60 0.741%
CPLE5	R$ 14,30 0.563%
CSAN3	R$ 5,97 2.401%
CSMG3	R$ 43,89 0.481%
CSNA3	R$ 9,50 -2.062%
CURY3	R$ 36,39 0.248%
CVCB3	R$ 2,01 0.5%
CXSE3	R$ 16,52 0.793%
CYRE3	R$ 33,20 0.181%
DASA3	R$ 3,62 4.323%
DIRR3	R$ 17,65 0.227%
DXCO3	R$ 5,38 0.749%
E1MR34	R$ 750,00 0%
ECOR3	R$ 10,63 0.568%
EGIE3	R$ 30,94 1.609%
EMBJ3	R$ 88,16 0.685%
ENEV3	R$ 20,65 0.438%
ENGI11	R$ 49,65 0.976%
ENJU3	R$ 1,06 0%
EQTL3	R$ 40,55 1.808%
ESPA3	R$ 1,02 -1.923%
EVEN3	R$ 8,10 0.248%
EXXO34	R$ 79,45 -2.36%
EZTC3	R$ 15,40 0.588%
FESA4	R$ 6,96 -0.143%
FLRY3	R$ 15,20 0.796%
GFSA3	R$ 5,24 -2.602%
GGBR4	R$ 19,94 0.05%
GGPS3	R$ 19,25 0.838%
GMAT3	R$ 4,82 -0.207%
GMCO34	R$ 109,95 -2.267%
GOAU4	R$ 11,53 0%
GOGL34	R$ 138,58 -0.936%
GOLD11	R$ 24,39 0.453%
GOLL54	R$ 5,84 1.038%
GRND3	R$ 5,29 0.954%
GSGI34	R$ 161,84 0.778%
GUAR3	R$ 11,08 1.651%
HAPV3	R$ 15,27 3.878%
HBOR3	R$ 2,72 2.652%
HBSA3	R$ 3,85 -0.773%
HYPE3	R$ 23,68 0%
IFCM3	R$ 1,32 -1.493%
IGTI11	R$ 26,32 1.27%
INBR32	R$ 45,92 0.503%
INTB3	R$ 13,27 -0.674%
IRBR3	R$ 54,41 0.853%
ISAE4	R$ 28,59 5.226%
ITLC34	R$ 33,98 -0.556%
ITSA4	R$ 11,91 1.018%
ITUB3	R$ 36,73 1.073%
ITUB4	R$ 40,11 0.88%
IVVB11	R$ 414,69 -0.497%
JALL3	R$ 3,11 0.974%
JBSS32	R$ 77,80 0.077%
JHSF3	R$ 7,89 -0.127%
JNJB34	R$ 76,83 -0.013%
JPMC34	R$ 172,66 0.209%
KEPL3	R$ 9,86 -0.905%
KLBN11	R$ 18,71 -0.213%
LAVV3	R$ 16,17 1.698%
LEVE3	R$ 34,28 -0.117%
LILY34	R$ 189,25 1.747%
LJQQ3	R$ 2,36 0%
LOGG3	R$ 25,65 0.47%
LOGN3	R$ 34,28 1.27%
LREN3	R$ 14,45 1.761%
LWSA3	R$ 4,42 -0.674%
M1TA34	R$ 123,69 -0.874%
MATD3	R$ 4,93 0.818%
MBRF3	R$ 19,86 0.101%
MCDC34	R$ 85,77 -0.058%
MDIA3	R$ 24,56 0.615%
MDNE3	R$ 26,46 -0.301%
MEAL3	R$ 1,17 0%
MELI34	R$ 89,61 -1.311%
MGLU3	R$ 9,96 0.912%
MILS3	R$ 13,35 1.06%
MLAS3	R$ 1,40 0.719%
MOTV3	R$ 16,15 0.811%
MOVI3	R$ 11,23 -0.443%
MRVE3	R$ 8,33 0.361%
MSFT34	R$ 106,70 -1.02%
MTRE3	R$ 3,63 0.831%
MULT3	R$ 28,93 0.837%
MYPK3	R$ 10,21 0.196%
N1VO34	R$ 33,62 -0.738%
NASD11	R$ 18,94 -0.525%
NATU3	R$ 8,14 2.133%
NEOE3	R$ 32,25 -0.093%
NFLX34	R$ 10,20 -1.923%
NVDC34	R$ 19,90 0.302%
ODPV3	R$ 11,58 0.347%
ONCO3	R$ 2,08 0.481%
ORVR3	R$ 68,69 1.522%
OXYP34	R$ 36,41 -1.461%
P1GR34	R$ 634,46 0%
PAGS34	R$ 10,95 -1.529%
PCAR3	R$ 3,96 0.763%
PETR3	R$ 33,14 -0.421%
PETR4	R$ 31,63 0.095%
PETZ3	R$ 4,48 -0.223%
PGMN3	R$ 6,40 1.587%
PIBB11	R$ 286,05 1.131%
PLPL3	R$ 15,65 1.756%
PNVL3	R$ 10,46 1.161%
POMO4	R$ 6,35 0.158%
POSI3	R$ 4,46 0.677%
PRIO3	R$ 39,45 0.101%
PSSA3	R$ 49,64 0.425%
PTBL3	R$ 3,31 0%
PYPL34	R$ 16,60 0.06%
QUAL3	R$ 2,28 0%
RADL3	R$ 25,31 1.24%
RAIL3	R$ 15,87 0.507%
RAIZ4	R$ 0,87 2.353%
RANI3	R$ 8,57 0.469%
RAPT4	R$ 6,03 1.515%
RDOR3	R$ 46,84 4.089%
RECV3	R$ 10,74 0.28%
RENT3	R$ 47,79 0.632%
RIOT34	R$ 411,60 0%
ROMI3	R$ 8,16 0.246%
ROXO34	R$ 15,18 -0.654%
SANB11	R$ 32,28 1.033%
SANB3	R$ 15,57 1.104%
SAPR11	R$ 37,12 -0.188%
SBFG3	R$ 13,28 3.266%
SBSP3	R$ 138,75 1.388%
SEER3	R$ 9,61 0.523%
SEQL3	R$ 2,74 -2.837%
SIMH3	R$ 6,14 -0.163%
SIMN34	R$ 247,21 0.19%
SLCE3	R$ 16,66 0.416%
SMAL11	R$ 115,50 1.006%
SMFT3	R$ 25,12 1.7%
SMTO3	R$ 15,15 0.066%
SOJA3	R$ 9,18 2%
SPXI11	R$ 403,76 -0.195%
SUZB3	R$ 48,15 -1.855%
TAEE11	R$ 42,85 2.562%
TASA4	R$ 4,86 0.206%
TCSA3	R$ 1,16 0%
TEND3	R$ 25,46 2.661%
TIMS3	R$ 23,38 -0.171%
TMOS34	R$ 64,50 0.389%
TOKY3	R$ 1,06 1.905%
TOTS3	R$ 46,40 0.346%
TRAD3	R$ 4,06 1.975%
TRIS3	R$ 6,85 -1.05%
TSLA34	R$ 80,53 3.95%
TSMC34	R$ 196,89 0.153%
TTEN3	R$ 17,21 0.058%
TUPY3	R$ 12,56 2.031%
UGPA3	R$ 21,78 1.302%
UNIP6	R$ 56,74 0.354%
USIM5	R$ 5,91 -0.505%
VALE3	R$ 68,72 0.131%
VAMO3	R$ 3,63 0%
VAMO99	R$ 3,94 0%
VBBR3	R$ 25,89 1.49%
VERZ34	R$ 37,00 0.027%
VISA34	R$ 93,55 0.473%
VIVA3	R$ 35,72 0.961%
VIVT3	R$ 33,80 1.046%
VLID3	R$ 21,48 0.233%
VULC3	R$ 20,71 1.271%
VVEO3	R$ 1,55 -3.125%
WALM34	R$ 39,46 0.407%
WEGE3	R$ 49,59 0.101%
WIZC3	R$ 8,71 2.11%
XBOV11	R$ 158,59 1.271%
XPBR31	R$ 96,20 1.04%
YDUQ3	R$ 12,65 1.119%