Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/ITUB4

ITUB4 ITAUUNIBANCOPN

    • R$ 39,90

    -0,29 arrow -0,725%

    • R$ 40,37

      Máxima

    • R$ 39,76

      Mínima

    • 48.413.400,00

      Volume

    • 19/06/26, 18:38:33

      Último Negócio

    • R$ 40,36

      Abertura

    • R$ 1.932,37

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 27,24%

      IV (1a)

    • 23,55%

      EWMA (1a)

    • -0,11

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ITUBK192R$ 21,50R$ 22,341
000018,550000
000ITUBW192
ITUBK2010R$ 21,151
000019,800000
000ITUBW201
ITUBK2030R$ 20,921
000020,050000
000ITUBW203
ITUBK206R$ 20,36R$ 20,681
000020,300000
000ITUBW206
ITUBK208R$ 18,90R$ 20,441
000020,550000
000ITUBW208
ITUBK2110R$ 20,211
000020,800000
000ITUBW211
ITUBK2130R$ 19,971
000021,050000
000ITUBW213
ITUBK2160R$ 19,731
000021,300000
000ITUBW216
ITUBK2230R$ 19,021
000022,050000
000ITUBW223
ITUBK2340R$ 18,311
000022,800000
000ITUBW234
ITUBK320R$ 18,51R$ 18,510.93
000023,300000
-0.020,09R$ 0,09ITUBW320
ITUBK258R$ 15,77R$ 15,770.98
000025,550000
000ITUBW258
ITUBK2630R$ 15,241
000026,050000
000ITUBW263
ITUBK307R$ 13,40R$ 14,391
000026,940000
-0.040,20R$ 0,20ITUBW307
ITUBK7R$ 16,40R$ 16,400.85
000027,180000
-0.040,21R$ 0,21ITUBW7
ITUBK60R$ 13,931
000027,430000
000ITUBW6
ITUBK50R$ 13,701
000027,670000
000ITUBW5
ITUBK323R$ 10,82R$ 13,481
000027,910000
-0.080,50R$ 0,50ITUBW323
ITUBK318R$ 12,20R$ 13,251
000028,150000
000ITUBW318
ITUBK8R$ 15,86R$ 15,860.83
000028,400000
-0.050,26R$ 0,26ITUBW8
ITUBK9R$ 19,80R$ 19,800.81
000028,640000
000ITUBW9
ITUBK327R$ 22,48R$ 22,480.82
000028,880000
000ITUBW327
ITUBK328R$ 2,02R$ 12,331
000029,120000
-0.010,01R$ 0,01ITUBW328
ITUBK332R$ 12,89R$ 12,890.89
000029,370000
-0.050,21R$ 0,21ITUBW332
ITUBK333R$ 1,52R$ 11,871
000029,610000
-0.050,24R$ 0,24ITUBW333
ITUBK10R$ 12,49R$ 12,490.89
000029,850000
000ITUBW10
ITUBK3040R$ 11,401
000030,100000
000ITUBW304
ITUBK3060R$ 11,171
000030,350000
000ITUBW306
ITUBK3090R$ 10,931
000030,600000
000ITUBW309
ITUBK3110R$ 10,691
000030,850000
000ITUBW311
ITUBK3140R$ 10,461
000031,100000
000ITUBW314
ITUBK3160R$ 10,221
000031,350000
000ITUBW316
ITUBK3190R$ 9,981
000031,600000
000ITUBW319
ITUBK3210R$ 9,741
000031,850000
000ITUBW321
ITUBK324R$ 8,91R$ 9,511
000032,100000
-0.090,43R$ 0,43ITUBW324
ITUBK362R$ 12,20R$ 12,200.79
000032,280000
-0.090,40R$ 0,40ITUBW362
ITUBK320R$ 9,101
000032,530000
000ITUBW32
ITUBK3300R$ 8,861
000032,780000
000ITUBW330
ITUBK330R$ 8,631
000033,030000
000ITUBW33
ITUBK336R$ 12,94R$ 12,940.76
000033,280000
000ITUBW336
ITUBK3380R$ 8,151
000033,530000
000ITUBW338
ITUBK346R$ 6,30R$ 7,441
000034,280000
-0.140,71R$ 0,71ITUBW346
ITUBK3510R$ 6,971
000034,780000
000ITUBW351
ITUBK3530R$ 6,731
000035,030000
-0.160,79R$ 0,79ITUBW353
ITUBK3550R$ 6,501
000035,280000
000ITUBW355
ITUBK3580R$ 6,261
000035,530000
000ITUBW358
ITUBK3600R$ 6,021
000035,780000
000ITUBW360
ITUBK363R$ 6,00R$ 6,000.91
000036,030000
-0.090,20R$ 0,20ITUBW363
ITUBK3650R$ 5,551
000036,280000
000ITUBW365
ITUBK404R$ 6,58R$ 6,580.79
000036,410000
-0.221,28R$ 1,28ITUBW404
ITUBK3690R$ 5,191
000036,660000
000ITUBW369
ITUBK3720R$ 4,951
000036,910000
000ITUBW372
ITUBK3740R$ 4,721
000037,160000
000ITUBW374
ITUBK3760R$ 4,481
000037,410000
000ITUBW376
ITUBK370R$ 4,241
000037,660000
000ITUBW37
ITUBK380R$ 4,011
000037,910000
-0.251,21R$ 1,21ITUBW38
ITUBK3830R$ 3,771
000038,160000
000ITUBW383
ITUBK3870R$ 3,531
000038,410000
000ITUBW387
ITUBK393R$ 5,90R$ 5,900.68
000038,660000
-0.20,51R$ 0,51ITUBW393
ITUBK3920R$ 3,061
000038,910000
000ITUBW392
ITUBK431R$ 3,81R$ 3,810.74
000039,080000
-0.311,72R$ 1,72ITUBW431
ITUBK400R$ 4,65R$ 4,650.67
000039,330000
-0.332,01R$ 2,01ITUBW400
ITUBK436R$ 10,06R$ 10,060.65
000039,560000
-0.321,50R$ 1,50ITUBW436
ITUBK430R$ 2,221
000039,800000
000ITUBW43
ITUBK441R$ 5,10R$ 5,100.63
000040,050000
-0.362,16R$ 2,16ITUBW441
ITUBK440R$ 1,751
000040,290000
-0.372,38R$ 2,38ITUBW44
ITUBK4460R$ 1,531
000040,530000
000ITUBW446
ITUBK130R$ 1,291
000040,780000
-0.392,43R$ 2,43ITUBW13
ITUBK4510R$ 1,061
000041,020000
-0.412,58R$ 2,58ITUBW451
ITUBK45R$ 4,45R$ 4,450.58
000041,260000
000ITUBW45
ITUBK456R$ 3,24R$ 3,240.57
000041,500000
000ITUBW456
ITUBK458R$ 5,01R$ 5,010.57
000041,750000
-0.442,94R$ 2,94ITUBW458
ITUBK4610R$ 0,141
000041,990000
-0.453,17R$ 3,17ITUBW461
ITUBK46R$ 3,18R$ 3,180.54
000042,230000
-0.463,20R$ 3,20ITUBW46
ITUBK466000
000042,470000
-10,310ITUBW466
ITUBK14000
000042,720000
-0.493,40R$ 3,40ITUBW14
ITUBK471R$ 3,00R$ 3,000.51
000042,960000
-0.53,70R$ 3,70ITUBW471
ITUBK47000
000043,200000
-11,0010ITUBW47
ITUBK476R$ 1,96R$ 1,960.45
000043,450000
-11,2380ITUBW476
ITUBK15R$ 2,74R$ 2,740.47
000043,690000
-0.573,20R$ 3,20ITUBW15
ITUBK48R$ 2,21R$ 2,210.45
12,18300043,930000
-0.544,14R$ 4,14ITUBW48
ITUBK484R$ 2,69R$ 2,690.46
000044,170000
-0.583,79R$ 3,79ITUBW484
ITUBK486R$ 2,62R$ 2,620.45
000044,420000
-0.593,93R$ 3,93ITUBW486
ITUBK449000
000044,670000
-12,3930ITUBW449
ITUBK452000
000044,920000
-12,630ITUBW452
ITUBK454000
000045,170000
-12,8660ITUBW454
ITUBK460R$ 1,72R$ 1,720.38
000045,420000
-0.863,30R$ 3,30ITUBW460
ITUBK459000
000045,670000
-13,340ITUBW459
ITUBK462000
000045,920000
-13,5760ITUBW462
ITUBK464000
000046,170000
-13,8130ITUBW464
ITUBK507R$ 1,54R$ 1,540.34
000046,360000
0-R$ 2,60ITUBW507
ITUBK473000
000046,610000
-14,230ITUBW473
ITUBK511R$ 2,00R$ 2,000.36
000046,840000
-14,4470ITUBW511
ITUBK474000
000047,090000
-0.686,10R$ 6,10ITUBW474
ITUBK475000
000047,340000
-14,9210ITUBW475
ITUBK478000
000047,590000
-15,1580ITUBW478
ITUBK481R$ 0,90R$ 0,900.25
000047,840000
-0.796,05R$ 6,05ITUBW481
ITUBK483000
000048,090000
-15,6310ITUBW483
ITUBK485000
000048,340000
-15,8680ITUBW485
ITUBK489R$ 1,11R$ 1,110.26
000048,590000
-0.727,45R$ 7,45ITUBW489
ITUBK491R$ 1,01R$ 1,010.25
000048,840000
-16,3410ITUBW491
ITUBK493000
000049,090000
-16,5780ITUBW493
ITUBK496000
000049,340000
-16,8140ITUBW496
ITUBK498000
000049,590000
-17,0510ITUBW498
ITUBK501000
000049,840000
-17,2880ITUBW501
ITUBK506000
000050,340000
-17,7610ITUBW506
ITUBK51000
000050,840000
-18,2350ITUBW51
ITUBK516000
000051,340000
-18,7080ITUBW516
ITUBK521000
000051,840000
-19,1810ITUBW521
ITUBK526000
000052,340000
-19,6550ITUBW526
ITUBK531000
000052,840000
-110,1280ITUBW531
ITUBK536000
000053,340000
-110,6020ITUBW536
ITUBK541000
000053,840000
-111,0750ITUBW541
ITUBK546000
000054,340000
-111,5480ITUBW546
ITUBK551000
000054,840000
-112,0220ITUBW551
ITUBK666R$ 0,09R$ 0,090.03
000066,340000
-122,91R$ 21,82ITUBW666
ITUBK686000
000068,340000
-124,8030ITUBW686