Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

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
ITUBF207	0	R$ 14,15	1		0	0	0	0	18,88	0	0	0	0		0	0	0	ITUBR207
ITUBF212	0	R$ 13,71	1		0	0	0	0	19,34	0	0	0	0		0	0	0	ITUBR212
ITUBF217	0	R$ 13,27	1		0	0	0	0	19,79	0	0	0	0		0	0	0	ITUBR217
ITUBF220	0	R$ 13,05	1		0	0	0	0	20,02	0	0	0	0		0	0,01	R$ 0,01	ITUBR220
ITUBF222	0	R$ 12,83	1		0	0	0	0	20,25	0	0	0	0		0	0	0	ITUBR222
ITUBF240	R$ 10,96	R$ 12,61	1		0	0	0	0	20,47	0	0	0	0		0	0	0	ITUBR240
ITUBF253	R$ 9,50	R$ 11,51	1		0	0	0	0	21,61	0	0	0	0		0	0	0	ITUBR253
ITUBF268	R$ 11,07	R$ 11,07	0.9		0	0	0	0	22,75	0	0	0	0		-0.02	0,06	R$ 0,06	ITUBR268
ITUBF252	0	R$ 10,19	1		0	0	0	0	22,97	0	0	0	0		0	0	0	ITUBR252
ITUBF257	0	R$ 9,75	1		0	0	0	0	23,43	0	0	0	0		0	0	0	ITUBR257
ITUBF26	R$ 7,59	R$ 9,09	1		0	0	0	0	24,11	0	0	0	0		-0.01	0,02	R$ 0,02	ITUBR26
ITUBF270	R$ 2,00	R$ 8,66	1		0	0	0	0	24,56	0	0	0	0		0	0	0	ITUBR270
ITUBF288	R$ 4,34	R$ 8,43	1		0	0	0	0	24,79	0	0	0	0		-0.04	0,10	R$ 0,10	ITUBR288
ITUBF275	R$ 2,00	R$ 8,21	1		0	0	0	0	25,02	0	0	0	0		0	0	0	ITUBR275
ITUBF294	0	R$ 7,77	1		0	0	0	0	25,47	0	0	0	0		-0.05	0,12	R$ 0,12	ITUBR294
ITUBF285	0	R$ 7,33	1		0	0	0	0	25,93	0	0	0	0		0	0	0	ITUBR285
ITUBF287	R$ 0,38	R$ 7,12	1		0	0	0	0	26,15	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBR287
ITUBF305	R$ 4,33	R$ 6,89	1		0	0	0	0	26,38	0	0	0	0		0	0	0	ITUBR305
ITUBF308	R$ 5,34	R$ 6,67	1		0	0	0	0	26,61	0	0	0	0		-0.08	0,24	R$ 0,24	ITUBR308
ITUBF310	0	R$ 6,45	1		0	0	0	0	26,84	0	0	0	0		-0.16	0,76	R$ 0,76	ITUBR310
ITUBF313	R$ 2,57	R$ 6,24	1		0	0	0	0	27,06	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBR313
ITUBF315	R$ 3,01	R$ 6,01	1		0	0	0	0	27,29	0	0	0	0		-0.01	0,01	R$ 0,01	ITUBR315
ITUBF318	R$ 3,42	R$ 5,79	1		0	0	0	0	27,52	0	0	0	0		-0.08	0,17	R$ 0,17	ITUBR318
ITUBF321	R$ 1,93	R$ 5,57	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$ 5,35	1		0	0	0	0	27,97	0	0	0	0		-0.09	0,22	R$ 0,22	ITUBR323
ITUBF325	R$ 3,50	R$ 5,13	1		0	0	0	0	28,20	0	0	0	0		0	0	0	ITUBR325
ITUBF328	R$ 3,18	R$ 4,91	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$ 4,70	1		0	0	0	0	28,65	0	0	0	0		-0.13	0,33	R$ 0,33	ITUBR330
ITUBF339	R$ 2,34	R$ 4,62	0.92		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	0.93		0	0	0	0	29,11	0	0	0	0		-0.12	0,26	R$ 0,26	ITUBR320
ITUBF338	R$ 2,07	R$ 4,03	1		0	0	0	0	29,34	0	0	0	0		-0.17	0,45	R$ 0,45	ITUBR338
ITUBF32	0	R$ 3,82	1		0	0	0	0	29,56	0	0	0	0		-0.21	0,69	R$ 0,69	ITUBR32
ITUBF343	R$ 2,02	R$ 3,59	1		0	0	0	0	29,79	0	0	0	0		-0.23	0,91	R$ 0,91	ITUBR343
ITUBF33	R$ 1,85	R$ 3,45	0.93		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	0.86		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$ 2,93	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$ 2,71	1		0	0	0	0	30,70	0	0	0	0		-0.24	0,67	R$ 0,67	ITUBR353
ITUBF355	R$ 2,24	R$ 2,49	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	0.76		0	0,10	0,20	0	31,15	0	0	0	-65,625		-0.23	0,50	R$ 0,50	ITUBR361
ITUBF359	R$ 1,03	R$ 2,05	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	0.83		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	0.72		0	0	0	0	31,84	0	0	0	0		0	0	0	ITUBR365
ITUBF352	0	R$ 1,40	1		0	0	0	0	32,06	0	0	0	-66,079		-0.31	0,70	R$ 0,70	ITUBR352
ITUBF370	R$ 1,94	R$ 1,94	0.66		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	0.63		0	0,05	0,10	0	32,52	2,06	0	1,03	7,527		-0.37	1,00	R$ 1,00	ITUBR356
ITUBF360	R$ 1,66	R$ 1,66	0.61		-1,775	0	0	0	32,75	0	0	0	0		0	0	0	ITUBR360
ITUBF362	0	R$ 0,51	1		0	0	0	0	32,97	0	0	0	0		0	0	0	ITUBR362
ITUBF379	R$ 1,40	R$ 1,40	0.56		0	0	0	0	33,20	0	0	0	0		0	0	0	ITUBR379
ITUBF367	R$ 0,01	R$ 0,07	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	0,144	0	ITUBR37
ITUBF389	R$ 1,02	R$ 1,02	0.45		-0,971	0,92	0,50	1,33	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	1,025	0	ITUBR380
ITUBF400	R$ 0,41	R$ 0,41	0.29		-41,429	0	0	0	35,02	0	0	0	0		-1	1,47	0	ITUBR400
ITUBF387	R$ 0,01	R$ 0,01	0.03		0	0,53	0	1,05	35,25	0	0	0	0		-1	1,693	0	ITUBR387
ITUBF390	0	0	0		0	0	0	0	35,47	0	0	0	0		-1	1,906	0	ITUBR390
ITUBF395	0	0	0		0	0	0	0	35,93	0	0	0	0		-1	2,351	0	ITUBR395
ITUBF40	0	0	0		0	0	0	0	36,38	0	0	0	0		-0.74	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	3,009	0	ITUBR402
ITUBF405	0	0	0		0	0	0	0	36,84	0	0	0	0		-1	3,232	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	4,984	0	ITUBR425
ITUBF447	0	0	0		0	0	0	0	40,70	0	0	0	0		-1	6,969	0	ITUBR447
ITUBF470	0	0	0		0	0	0	0	42,75	0	0	0	0		-1	8,953	0	ITUBR470
ITUBF515	0	0	0		0	0	0	0	46,84	0	0	0	0		-1	12,912	0	ITUBR515

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%