Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

ITUB4 ITAUUNIBANCOPN

0,08 +0,248%
- 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

20,00%
Desvio Padrão (1a)
21,05%
IV (1a)

20,11%
EWMA (1a)
1,04
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
ITUBF207	0	R$ 14,10	1		0	0	0	0	18,88	0	0	0	0		0	0	0	ITUBR207
ITUBF212	0	R$ 13,66	1		0	0	0	0	19,34	0	0	0	0		0	0	0	ITUBR212
ITUBF217	0	R$ 13,22	1		0	0	0	0	19,79	0	0	0	0		0	0	0	ITUBR217
ITUBF220	0	R$ 13,00	1		0	0	0	0	20,02	0	0	0	0		0	0,01	R$ 0,01	ITUBR220
ITUBF222	0	R$ 12,78	1		0	0	0	0	20,25	0	0	0	0		0	0	0	ITUBR222
ITUBF240	R$ 10,96	R$ 12,56	1		0	0	0	0	20,47	0	0	0	0		0	0	0	ITUBR240
ITUBF253	R$ 9,50	R$ 11,46	1		0	0	0	0	21,61	0	0	0	0		0	0	0	ITUBR253
ITUBF268	R$ 11,07	R$ 11,07	0.89		0	0	0	0	22,75	0	0	0	0		-0.02	0,06	R$ 0,06	ITUBR268
ITUBF252	0	R$ 10,14	1		0	0	0	0	22,97	0	0	0	0		0	0	0	ITUBR252
ITUBF257	0	R$ 9,70	1		0	0	0	0	23,43	0	0	0	0		0	0	0	ITUBR257
ITUBF26	R$ 7,59	R$ 9,04	1		0	0	0	0	24,11	0	0	0	0		-0.01	0,02	R$ 0,02	ITUBR26
ITUBF270	R$ 2,00	R$ 8,61	1		0	0	0	0	24,56	0	0	0	0		0	0	0	ITUBR270
ITUBF288	R$ 4,34	R$ 8,38	1		0	0	0	0	24,79	0	0	0	0		-0.04	0,10	R$ 0,10	ITUBR288
ITUBF275	R$ 2,00	R$ 8,16	1		0	0	0	0	25,02	0	0	0	0		0	0	0	ITUBR275
ITUBF294	0	R$ 7,72	1		0	0	0	0	25,47	0	0	0	0		-0.05	0,12	R$ 0,12	ITUBR294
ITUBF285	0	R$ 7,28	1		0	0	0	0	25,93	0	0	0	0		0	0	0	ITUBR285
ITUBF287	R$ 0,38	R$ 7,07	1		0	0	0	0	26,15	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBR287
ITUBF305	R$ 4,33	R$ 6,84	1		0	0	0	0	26,38	0	0	0	0		0	0	0	ITUBR305
ITUBF308	R$ 5,34	R$ 6,62	1		0	0	0	0	26,61	0	0	0	0		-0.08	0,24	R$ 0,24	ITUBR308
ITUBF310	0	R$ 6,40	1		0	0	0	0	26,84	0	0	0	0		-0.16	0,76	R$ 0,76	ITUBR310
ITUBF313	R$ 2,57	R$ 6,19	1		0	0	0	0	27,06	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBR313
ITUBF315	R$ 3,01	R$ 13,84	0.75		0	0	0	0	27,29	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBR315
ITUBF318	R$ 3,42	R$ 5,74	1		0	0	0	0	27,52	0	0	0	0		-0.08	0,17	R$ 0,17	ITUBR318
ITUBF321	R$ 1,93	R$ 5,52	1		0	0	0	0	27,75	0	0,10	0,05	0		-0.07	0,14	R$ 0,14	ITUBR321
ITUBF323	R$ 3,24	R$ 5,30	1		0	0	0	0	27,97	0	0	0	0		-0.09	0,22	R$ 0,22	ITUBR323
ITUBF325	R$ 3,50	R$ 5,08	1		0	0	0	0	28,20	0	0	0	0		0	0	0	ITUBR325
ITUBF328	R$ 3,18	R$ 4,86	1		0	0	0	0	28,43	0,30	0	0,15	0		-0.21	1,06	R$ 1,06	ITUBR328
ITUBF330	R$ 2,62	R$ 4,65	1		0	0	0	0	28,65	0	0	0	0		-0.13	0,33	R$ 0,33	ITUBR330
ITUBF339	R$ 2,34	R$ 4,57	0.91		0	0,02	0,04	0	28,88	0	0,12	0,06	-35,833		-0.1	0,21	R$ 0,21	ITUBR339
ITUBF320	R$ 4,35	R$ 4,35	0.91		0	0	0	0	29,11	0	0	0	0		-0.12	0,26	R$ 0,26	ITUBR320
ITUBF338	R$ 2,07	R$ 4,06	0.93		0	0	0	0	29,34	0	0	0	0		-0.17	0,45	R$ 0,45	ITUBR338
ITUBF32	0	R$ 3,77	1		0	0	0	0	29,56	0	0	0	0		-0.21	0,69	R$ 0,69	ITUBR32
ITUBF343	R$ 2,02	R$ 3,54	1		0	0	0	0	29,79	0	0	0	0		-0.24	0,91	R$ 0,91	ITUBR343
ITUBF33	R$ 1,85	R$ 3,32	1		0	0	0	0	30,02	0	0	0	0		-0.15	0,30	R$ 0,30	ITUBR33
ITUBF351	R$ 3,40	R$ 3,40	0.84		0	2,30	0	4,60	30,25	0	0	0	0		-0.17	0,35	R$ 0,35	ITUBR351
ITUBF350	R$ 1,75	R$ 2,88	1		0	0	0	0	30,47	0	0	0	-30,769		-0.16	0,27	R$ 0,27	ITUBR350
ITUBF353	R$ 0,01	R$ 2,66	1		0	0	0	0	30,70	0	0	0	0		-0.24	0,67	R$ 0,67	ITUBR353
ITUBF355	R$ 2,24	R$ 2,44	1		0	0	0	0	30,93	0	0	0	0		-0.22	0,48	R$ 0,48	ITUBR355
ITUBF361	R$ 2,80	R$ 2,80	0.75		0	0,10	0,20	0	31,15	0	0	0	-65,625		-0.24	0,50	R$ 0,50	ITUBR361
ITUBF359	R$ 1,03	R$ 2,00	1		0	0	0	0	31,38	0	0	0	-41,70		-0.25	0,53	R$ 0,53	ITUBR359
ITUBF347	R$ 2,03	R$ 2,03	0.8		0	0	0	0	31,61	0,80	0	0,40	-14,75		-0.28	0,62	R$ 0,62	ITUBR347
ITUBF365	R$ 2,20	R$ 2,20	0.71		0	0	0	0	31,84	0	0	0	0		0	0	0	ITUBR365
ITUBF352	0	R$ 1,35	1		0	0	0	0	32,06	0	0	0	-66,079		-0.32	0,70	R$ 0,70	ITUBR352
ITUBF370	R$ 1,94	R$ 1,94	0.65		0	0	0	0	32,29	0	0	0	0		-0.35	0,87	R$ 0,87	ITUBR370
ITUBF356	R$ 1,90	R$ 1,90	0.62		0	0,05	0,10	0	32,52	0	0	0	7,527		-0.38	1,00	R$ 1,00	ITUBR356
ITUBF360	R$ 1,66	R$ 1,66	0.6		-1,775	0	0	0	32,75	0	0	0	0		0	0	0	ITUBR360
ITUBF362	0	R$ 0,46	1		0	0	0	0	32,97	0	0	0	0		0	0	0	ITUBR362
ITUBF379	R$ 1,40	R$ 1,40	0.55		0	0	0	0	33,20	0	0	0	0		0	0	0	ITUBR379
ITUBF367	R$ 0,01	R$ 0,02	1		0	0	0	0	33,43	0	0	0	0		-0.42	4,89	R$ 4,89	ITUBR367
ITUBF37	0	0	0		0	0	0	0	33,65	0	0	0	0		-1	0,194	0	ITUBR37
ITUBF389	R$ 1,02	R$ 1,02	0.44		-0,971	0,25	0,50	0	34,11	3,98	0	1,99	0		-0.45	5,01	R$ 5,01	ITUBR389
ITUBF380	R$ 0,83	R$ 0,83	0.39		0	0	0	0	34,56	0	0	0	0		-1	1,075	0	ITUBR380
ITUBF400	R$ 0,41	R$ 0,41	0.28		-41,429	0	0	0	35,02	0	0	0	0		-1	1,52	0	ITUBR400
ITUBF387	R$ 0,01	R$ 0,01	0.03		0	0	0	0	35,25	0	0	0	0		-1	1,743	0	ITUBR387
ITUBF390	0	0	0		0	0	0	0	35,47	0	0	0	0		-1	1,956	0	ITUBR390
ITUBF395	0	0	0		0	0	0	0	35,93	0	0	0	0		-1	2,401	0	ITUBR395
ITUBF40	0	0	0		0	0	0	0	36,38	0	0	0	0		-0.76	3,327	R$ 3,327	ITUBR40
ITUBF402	R$ 0,01	R$ 0,01	0.02		0	0	0	0	36,61	0	0	0	0		-1	3,059	0	ITUBR402
ITUBF405	0	0	0		0	0	0	0	36,84	0	0	0	0		-1	3,282	0	ITUBR405
ITUBF415	0	0	0		0	0	0	0	37,75	0	0	0	0		-0.6	6,52	R$ 6,52	ITUBR415
ITUBF435	0	0	0		0	0	0	0	38,20	0	0	0	0		-0.64	6,40	R$ 6,40	ITUBR435
ITUBF425	0	0	0		0	0	0	0	38,65	0	0	0	0		-1	5,034	0	ITUBR425
ITUBF447	0	0	0		0	0	0	0	40,70	0	0	0	0		-1	7,019	0	ITUBR447
ITUBF470	0	0	0		0	0	0	0	42,75	0	0	0	0		-1	9,003	0	ITUBR470
ITUBF515	0	0	0		0	0	0	0	46,84	0	0	0	0		-1	12,962	0	ITUBR515

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,03 2.739%
AAPL34	R$ 60,56 0.199%
ABCB4	R$ 20,45 -1.588%
ABEV3	R$ 13,68 0.959%
AERI3	R$ 3,80 -2.813%
AGRO3	R$ 22,03 -0.181%
ALOS3	R$ 19,70 0.613%
ALPA4	R$ 7,09 2.161%
ALUP11	R$ 29,85 0.505%
AMAR3	R$ 1,56 -1.266%
AMBP3	R$ 124,27 -4.796%
AMER3	R$ 7,05 9.813%
AMZO34	R$ 55,40 1.187%
ANIM3	R$ 2,22 5.213%
ARML3	R$ 4,92 6.263%
ASAI3	R$ 7,74 2.517%
AURE3	R$ 7,73 -1.151%
AURE99	R$ 6,30 0%
AZUL4	R$ 3,75 0.536%
AZZA3	R$ 23,44 1.913%
B3SA3	R$ 12,35 2.575%
BABA34	R$ 28,94 -0.55%
BBAS3	R$ 28,39 -0.386%
BBDC3	R$ 11,35 1.159%
BBDC4	R$ 12,41 0.894%
BBSE3	R$ 40,23 -0.371%
BEEF3	R$ 5,59 1.821%
BERK34	R$ 148,50 0%
BHIA3	R$ 7,06 29.304%
BLAU3	R$ 12,80 2.318%
BMGB4	R$ 3,83 0.262%
BMOB3	R$ 15,11 1.07%
BOVA11	R$ 129,60 1.045%
BOVB11	R$ 134,81 0.785%
BOVV11	R$ 135,64 0.848%
BPAC11	R$ 35,82 0.703%
BPAN4	R$ 7,53 1.21%
BRAP4	R$ 17,74 -0.337%
BRAV3	R$ 18,30 -0.543%
BRAX11	R$ 111,15 0.725%
BRFS3	R$ 19,56 -0.407%
BRKM5	R$ 11,35 1.159%
BRSR6	R$ 11,13 2.204%
CAML3	R$ 3,85 -0.259%
CASH3	R$ 3,82 7.003%
CBAV3	R$ 5,21 -0.192%
CCRO3	R$ 12,09 0.918%
CEAB3	R$ 11,10 2.683%
CHVX34	R$ 93,00 1.751%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,67 0.642%
CMIG4	R$ 11,49 1.412%
CMIN3	R$ 6,40 2.4%
COCA34	R$ 64,95 -1.397%
COGN3	R$ 1,90 3.825%
CPFE3	R$ 38,05 0.158%
CPLE3	R$ 9,58 1.483%
CPLE6	R$ 10,59 1.729%
CRFB3	R$ 7,44 0.27%
CSAN3	R$ 7,91 2.861%
CSMG3	R$ 23,88 -0.292%
CSNA3	R$ 10,05 2.03%
CURY3	R$ 24,96 2.928%
CVCB3	R$ 2,05 5.128%
CXSE3	R$ 15,62 -0.383%
CYRE3	R$ 24,02 2.562%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 32,33 2.472%
DXCO3	R$ 5,74 1.235%
E1MR34	R$ 630,06 -2.057%
ECOR3	R$ 5,51 0%
EGIE3	R$ 38,88 0.491%
ELET3	R$ 41,94 3.148%
ELET6	R$ 45,44 2.597%
EMBR3	R$ 79,29 1.615%
ENEV3	R$ 12,83 1.987%
ENGI11	R$ 42,52 2.359%
ENJU3	R$ 1,26 2.439%
EQTL3	R$ 33,30 2.085%
ESPA3	R$ 0,74 2.778%
EVEN3	R$ 6,70 -1.615%
EXCO32	R$ 9,50 -4.04%
EXXO34	R$ 81,44 0.83%
EZTC3	R$ 15,40 1.183%
FESA4	R$ 7,85 0%
FLRY3	R$ 11,90 2.322%
GFSA3	R$ 1,32 8.197%
GGBR4	R$ 17,24 0.174%
GGPS3	R$ 14,07 -0.565%
GMAT3	R$ 6,89 6%
GMCO34	R$ 69,70 1.975%
GOAU4	R$ 9,54 0.952%
GOGL34	R$ 77,38 1.802%
GOLD11	R$ 18,03 -0.055%
GOLL4	R$ 1,41 -0.704%
GRND3	R$ 5,94 2.768%
GSGI34	R$ 104,73 -2.468%
GUAR3	R$ 7,84 4.533%
HAPV3	R$ 2,26 -4.237%
HBOR3	R$ 1,73 1.765%
HBSA3	R$ 2,30 3.139%
HYPE3	R$ 20,08 -0.643%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,15 1.323%
INBR32	R$ 33,25 1.62%
INTB3	R$ 12,34 3.091%
IRBR3	R$ 50,46 4.667%
ISAE4	R$ 23,22 1%
ITLC34	R$ 22,78 -6.601%
ITSA4	R$ 9,65 0.731%
ITUB3	R$ 28,65 0.703%
ITUB4	R$ 32,38 0.248%
IVVB11	R$ 358,90 0.546%
JALL3	R$ 4,14 1.222%
JBSS3	R$ 39,13 1.347%
JHSF3	R$ 4,00 1.781%
JNJB34	R$ 61,30 -1.145%
JPMC34	R$ 135,37 1.974%
KEPL3	R$ 7,90 0.381%
KLBN11	R$ 19,90 0.05%
LAVV3	R$ 9,65 0.731%
LEVE3	R$ 29,40 0.068%
LILY34	R$ 156,91 0.797%
LJQQ3	R$ 2,37 1.282%
LOGG3	R$ 18,40 1.043%
LOGN3	R$ 22,12 -0.584%
LREN3	R$ 12,40 0.486%
LWSA3	R$ 2,76 6.154%
M1TA34	R$ 117,78 0.085%
MATD3	R$ 4,00 2.302%
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$ 1,06 -1.852%
MELI34	R$ 96,78 2.543%
MGLU3	R$ 10,43 3.988%
MILS3	R$ 9,72 1.04%
MLAS3	R$ 1,29 -0.769%
MOVI3	R$ 4,24 2.663%
MRFG3	R$ 15,98 1.139%
MRVE3	R$ 5,13 -0.388%
MSFT34	R$ 90,91 0.62%
MTRE3	R$ 3,33 0.301%
MULT3	R$ 23,37 0.387%
MYPK3	R$ 13,18 -0.902%
N1VO34	R$ 55,65 -1.661%
NASD11	R$ 15,55 0.909%
NEOE3	R$ 20,91 1.063%
NFLX34	R$ 107,96 2.254%
NTCO3	R$ 9,89 3.996%
NVDC34	R$ 13,83 1.616%
ODPV3	R$ 11,24 1.627%
ONCO3	R$ 5,35 -0.558%
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$ 2,57 3.629%
PETR3	R$ 39,52 0.483%
PETR4	R$ 36,16 -0.083%
PETZ3	R$ 4,63 0.216%
PIBB11	R$ 235,28 0.741%
PLPL3	R$ 11,61 2.926%
PNVL3	R$ 8,83 0.113%
POMO4	R$ 7,07 3.363%
POSI3	R$ 5,37 0.94%
PRIO3	R$ 39,27 -0.958%
PSSA3	R$ 41,54 2.924%
PTBL3	R$ 3,55 0%
PYPL34	R$ 19,81 2.061%
QUAL3	R$ 1,81 -1.093%
RADL3	R$ 19,82 0.916%
RAIL3	R$ 18,20 0.831%
RAIZ4	R$ 1,86 1.639%
RANI3	R$ 7,36 -0.406%
RAPT4	R$ 9,56 2.575%
RDOR3	R$ 28,95 1.047%
RECV3	R$ 16,44 -1.38%
RENT3	R$ 33,60 2.159%
RIOT34	R$ 361,15 -0.46%
ROMI3	R$ 9,46 -0.63%
ROXO34	R$ 11,17 2.665%
SANB11	R$ 26,97 1.011%
SANB3	R$ 12,75 0.552%
SAPR11	R$ 28,21 0.678%
SBFG3	R$ 11,80 0.511%
SBSP3	R$ 102,65 2.374%
SEER3	R$ 4,88 3.609%
SEQL3	R$ 2,06 -0.483%
SIMH3	R$ 4,12 2.233%
SIMN34	R$ 232,99 -2.909%
SLCE3	R$ 18,66 -3.516%
SMAL11	R$ 95,66 1.712%
SMFT3	R$ 20,65 3.613%
SMTO3	R$ 22,62 0.088%
SOJA3	R$ 10,61 -2.302%
SPXI11	R$ 349,47 0.593%
SRNA3	R$ 7,79 1.963%
STBP3	R$ 13,39 0.3%
SUZB3	R$ 54,85 -0.291%
TAEE11	R$ 34,44 0.233%
TASA4	R$ 8,30 1.716%
TCSA3	R$ 1,41 -1.399%
TEND3	R$ 14,44 4.411%
TIMS3	R$ 17,22 -0.232%
TMOS34	R$ 61,15 -0.666%
TOTS3	R$ 34,99 0.923%
TRAD3	R$ 5,80 1.045%
TRIS3	R$ 6,64 -0.45%
TSLA34	R$ 41,74 4.717%
TSMC34	R$ 123,31 0.908%
TTEN3	R$ 14,36 -1.238%
TUPY3	R$ 19,98 -0.696%
UGPA3	R$ 17,37 0.813%
UNIP6	R$ 55,50 3.444%
USIM5	R$ 5,94 1.712%
VALE3	R$ 57,42 -0.174%
VAMO3	R$ 4,30 5.392%
VAMO99	R$ 4,27 0%
VBBR3	R$ 17,71 1.374%
VERZ34	R$ 41,34 -1.029%
VISA34	R$ 95,50 1.219%
VIVA3	R$ 19,18 7.572%
VIVT3	R$ 50,59 -1.403%
VLID3	R$ 24,35 0.828%
VULC3	R$ 16,09 0.406%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,42 0.462%
WEGE3	R$ 48,14 1.028%
WIZC3	R$ 6,33 0%
XBOV11	R$ 130,05 0.791%
XPBR31	R$ 88,50 2.135%
YDUQ3	R$ 11,97 -0.746%
ZAMP3	R$ 2,84 1.429%