Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 21/03/25, 13:36:40

ITUB4 ITAUUNIBANCOPN

0,01 +0,031%
- R$ 32,20
  Máxima
- R$ 32,00
  Mínima
- 2.769.800,00
  Volume
- 21/03/25, 13:36:34
  Último Negócio
- R$ 32,11
  Abertura
- R$ 88,82
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

19,00%
Desvio Padrão (1a)
20,87%
IV (1a)

19,97%
EWMA (1a)
1,03
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
ITUBK300	0	R$ 8,44	1		0	0	0	0	25,83	0	0	0	0		-0.06	0,18	R$ 0,18	ITUBW300

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 74,51 -1.35%
AAPL34	R$ 60,73 0.215%
ABCB4	R$ 20,26 -0.246%
ABEV3	R$ 13,63 0.147%
AERI3	R$ 4,04 1.508%
AGRO3	R$ 22,05 0.227%
ALOS3	R$ 19,49 0.309%
ALPA4	R$ 6,89 -1.289%
ALUP11	R$ 29,76 0.541%
AMAR3	R$ 1,59 0.633%
AMBP3	R$ 122,00 0%
AMER3	R$ 6,94 -0.999%
AMZO34	R$ 55,10 -0.524%
ANIM3	R$ 2,17 -3.125%
ARML3	R$ 4,91 -0.203%
ASAI3	R$ 7,70 0.654%
AURE3	R$ 7,83 0.385%
AURE99	R$ 6,44 0%
AZUL4	R$ 3,78 0.265%
AZZA3	R$ 23,90 0.462%
B3SA3	R$ 12,43 0.242%
BABA34	R$ 27,70 -0.036%
BBAS3	R$ 28,41 0.566%
BBDC3	R$ 11,29 1.073%
BBDC4	R$ 12,46 0.891%
BBSE3	R$ 40,58 0.173%
BEEF3	R$ 6,05 0%
BERK34	R$ 150,75 0.487%
BHIA3	R$ 6,75 -5.063%
BLAU3	R$ 13,55 1.119%
BMGB4	R$ 3,80 0%
BMOB3	R$ 17,09 13.933%
BOVA11	R$ 129,01 0.124%
BOVB11	R$ 134,26 0%
BOVV11	R$ 135,33 0.296%
BPAC11	R$ 35,51 -0.169%
BPAN4	R$ 7,55 2.857%
BRAP4	R$ 17,86 0.563%
BRAV3	R$ 19,43 6.117%
BRAX11	R$ 110,61 -0.208%
BRFS3	R$ 19,70 -0.605%
BRKM5	R$ 11,03 0.273%
BRSR6	R$ 11,14 0.27%
CAML3	R$ 3,82 0.526%
CASH3	R$ 3,76 0.267%
CBAV3	R$ 5,04 0%
CCRO3	R$ 11,89 -0.168%
CEAB3	R$ 10,36 0.29%
CHVX34	R$ 94,09 0.696%
CLSA3	R$ 10,45 0.096%
CMIG3	R$ 15,43 -0.129%
CMIG4	R$ 11,27 -0.705%
CMIN3	R$ 6,43 0.312%
COCA34	R$ 66,13 0.425%
COGN3	R$ 1,87 -1.058%
CPFE3	R$ 37,78 0.079%
CPLE3	R$ 9,49 0.317%
CPLE6	R$ 10,51 0.095%
CRFB3	R$ 7,44 0.813%
CSAN3	R$ 7,79 -0.128%
CSMG3	R$ 24,18 -0.371%
CSNA3	R$ 10,08 0.499%
CURY3	R$ 24,06 -0.661%
CVCB3	R$ 2,01 -0.493%
CXSE3	R$ 15,18 -0.328%
CYRE3	R$ 23,94 0.377%
DASA3	R$ 1,88 -1.053%
DIRR3	R$ 31,54 -0.473%
DXCO3	R$ 5,66 -0.176%
E1MR34	R$ 630,06 0%
ECOR3	R$ 5,47 0.737%
EGIE3	R$ 39,57 0.816%
ELET3	R$ 41,84 -0.877%
ELET6	R$ 44,99 -0.684%
EMBR3	R$ 73,93 -0.041%
ENEV3	R$ 12,39 -2.129%
ENGI11	R$ 42,31 0.666%
ENJU3	R$ 1,16 0%
EQTL3	R$ 33,02 -0.242%
ESPA3	R$ 0,72 -1.37%
EVEN3	R$ 6,68 -0.149%
EXCO32	R$ 9,55 0.21%
EXXO34	R$ 82,66 0.584%
EZTC3	R$ 15,18 -1.057%
FESA4	R$ 7,73 -0.643%
FLRY3	R$ 11,94 0.675%
GFSA3	R$ 1,29 2.381%
GGBR4	R$ 17,18 -0.116%
GGPS3	R$ 14,04 0.501%
GMAT3	R$ 6,74 0%
GMCO34	R$ 70,10 2.038%
GOAU4	R$ 9,50 0.105%
GOGL34	R$ 76,86 0.013%
GOLD11	R$ 18,13 0.221%
GOLL4	R$ 1,41 -0.704%
GRND3	R$ 5,64 -1.396%
GSGI34	R$ 105,70 0%
GUAR3	R$ 7,05 3.676%
HAPV3	R$ 2,21 -1.778%
HBOR3	R$ 1,73 0.581%
HBSA3	R$ 2,28 -1.724%
HYPE3	R$ 19,85 1.224%
IFCM3	R$ 0,09 12.5%
IGTI11	R$ 19,04 0.369%
INBR32	R$ 32,80 -0.091%
INTB3	R$ 12,17 -0.896%
IRBR3	R$ 52,04 0.833%
ISAE4	R$ 23,20 0.303%
ITLC34	R$ 22,61 0.489%
ITSA4	R$ 9,57 0%
ITUB3	R$ 28,47 0%
ITUB4	R$ 32,09 0.031%
IVVB11	R$ 359,50 0.084%
JALL3	R$ 4,06 0%
JBSS3	R$ 41,04 0.588%
JHSF3	R$ 3,94 -0.253%
JNJB34	R$ 62,50 0.855%
JPMC34	R$ 136,25 0.339%
KEPL3	R$ 7,89 0.254%
KLBN11	R$ 19,88 0.101%
LAVV3	R$ 9,62 1.477%
LEVE3	R$ 29,18 -0.103%
LILY34	R$ 158,72 1.147%
LJQQ3	R$ 2,32 0.433%
LOGG3	R$ 18,24 -0.328%
LOGN3	R$ 22,13 0%
LREN3	R$ 12,14 1.251%
LWSA3	R$ 2,63 -0.755%
M1TA34	R$ 119,55 0.793%
MATD3	R$ 3,54 -0.562%
MBLY3	R$ 1,20 -0.826%
MCDC34	R$ 87,73 0.619%
MDIA3	R$ 24,03 1.136%
MDNE3	R$ 13,69 -0.581%
MEAL3	R$ 1,12 0.901%
MELI34	R$ 96,76 -0.247%
MGLU3	R$ 10,25 -1.157%
MILS3	R$ 9,65 0.208%
MLAS3	R$ 1,20 -2.439%
MOVI3	R$ 4,49 1.814%
MRFG3	R$ 16,92 -0.762%
MRVE3	R$ 5,10 -2.857%
MSFT34	R$ 91,46 0.044%
MTRE3	R$ 3,39 0%
MULT3	R$ 23,17 0.26%
MYPK3	R$ 12,93 0.779%
N1VO34	R$ 54,21 -6.711%
NASD11	R$ 15,52 -0.321%
NEOE3	R$ 21,06 1.153%
NFLX34	R$ 107,83 -0.324%
NTCO3	R$ 9,81 1.451%
NVDC34	R$ 13,83 -1.566%
ODPV3	R$ 11,20 -0.356%
ONCO3	R$ 5,55 0%
ORVR3	R$ 43,68 0.206%
OXYP34	R$ 45,26 0%
P1GR34	R$ 785,42 0.605%
PAGS34	R$ 9,54 -1.344%
PCAR3	R$ 2,55 0.791%
PETR3	R$ 40,03 0.831%
PETR4	R$ 36,53 0.8%
PETZ3	R$ 4,33 -1.81%
PIBB11	R$ 234,35 0%
PLPL3	R$ 11,83 -0.253%
PNVL3	R$ 8,78 -0.341%
POMO4	R$ 7,17 0.986%
POSI3	R$ 5,45 -1.625%
PRIO3	R$ 39,42 0.356%
PSSA3	R$ 41,26 -0.578%
PTBL3	R$ 3,53 -0.282%
PYPL34	R$ 19,62 -0.909%
QUAL3	R$ 1,82 -0.546%
RADL3	R$ 19,61 -0.102%
RAIL3	R$ 18,27 0.44%
RAIZ4	R$ 1,84 0%
RANI3	R$ 7,26 0.693%
RAPT4	R$ 9,15 -0.218%
RDOR3	R$ 28,77 -0.069%
RECV3	R$ 16,43 2.495%
RENT3	R$ 33,31 0.513%
RIOT34	R$ 354,20 -1.017%
ROMI3	R$ 9,34 -0.426%
ROXO34	R$ 10,72 0.563%
SANB11	R$ 26,74 0.754%
SANB3	R$ 12,69 0.316%
SAPR11	R$ 29,09 1.5%
SBFG3	R$ 11,84 -0.169%
SBSP3	R$ 101,48 -0.441%
SEER3	R$ 4,79 -1.237%
SEQL3	R$ 2,08 1.961%
SIMH3	R$ 4,05 -1.937%
SIMN34	R$ 238,05 -0.796%
SLCE3	R$ 18,64 0.757%
SMAL11	R$ 94,94 0.253%
SMFT3	R$ 20,77 0.923%
SMTO3	R$ 22,60 0.355%
SOJA3	R$ 10,68 0.282%
SPXI11	R$ 349,35 -0.285%
SRNA3	R$ 7,65 0.526%
STBP3	R$ 13,38 0.075%
SUZB3	R$ 55,63 -0.376%
TAEE11	R$ 34,78 0.375%
TASA4	R$ 7,99 0.251%
TCSA3	R$ 1,42 0%
TEND3	R$ 14,16 -0.701%
TIMS3	R$ 17,15 0.469%
TMOS34	R$ 61,44 0%
TOTS3	R$ 34,65 -0.144%
TRAD3	R$ 5,78 3.77%
TRIS3	R$ 6,54 -0.457%
TSLA34	R$ 42,71 2.299%
TSMC34	R$ 124,30 -1.731%
TTEN3	R$ 14,16 -0.562%
TUPY3	R$ 19,39 0.414%
UGPA3	R$ 17,87 0.903%
UNIP6	R$ 52,68 -0.038%
USIM5	R$ 5,89 0%
VALE3	R$ 57,18 -0.105%
VAMO3	R$ 4,25 0.236%
VAMO99	R$ 4,58 0%
VBBR3	R$ 17,93 0.28%
VERZ34	R$ 41,27 0%
VISA34	R$ 96,71 1.779%
VIVA3	R$ 19,14 1.003%
VIVT3	R$ 49,51 0.814%
VLID3	R$ 23,84 -0.625%
VULC3	R$ 16,09 0.124%
VVEO3	R$ 1,52 0.662%
WALM34	R$ 30,46 0.131%
WEGE3	R$ 48,00 0.209%
WIZC3	R$ 6,10 -5.864%
XBOV11	R$ 129,47 0%
XPBR31	R$ 86,50 -0.575%
YDUQ3	R$ 11,97 -0.829%
ZAMP3	R$ 2,52 -11.268%