ITUB4 - ITAUUNIBANCOPN: Opções e cotação

INÍCIO /ITUB4

ITUB4 ITAUUNIBANCOPN

-0,29 -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

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Strike	Ask	Mid	%	Delta	Teórico	Último	Código
ITUBJ166	0	R$ 27,81	1	0	0	0	12,62	0	0	0	0	0,01	R$ 0,01	ITUBV166
ITUBJ171	0	R$ 27,34	1	0	0	0	13,11	0	0	0	0	0,01	R$ 0,01	ITUBV171
ITUBJ176	0	R$ 26,88	1	0	0	0	13,59	0	0	0	-0.01	0,04	R$ 0,04	ITUBV176
ITUBJ181	0	R$ 26,41	1	0	0	0	14,08	0	0	0	0	0,01	R$ 0,01	ITUBV181
ITUBJ186	0	R$ 25,95	1	0	0	0	14,56	0	0	0	0	0,01	R$ 0,01	ITUBV186
ITUBJ151	0	R$ 25,71	1	0	0	0	14,81	0	0	0	0	0	0	ITUBV151
ITUBJ191	0	R$ 25,48	1	0	0	0	15,05	0	0	0	0	0	0	ITUBV191
ITUBJ196	0	R$ 25,02	1	0	0	0	15,53	0	0	0	0	0,01	R$ 0,01	ITUBV196
ITUBJ161	0	R$ 24,78	1	0	0	0	15,78	0	0	0	0	0	0	ITUBV161
ITUBJ201	R$ 19,02	R$ 24,55	1	0	0	0	16,02	0	0	0	0	0,01	R$ 0,01	ITUBV201
ITUBJ206	R$ 18,35	R$ 24,09	1	0	0	0	16,50	0	0	0	0	0,01	R$ 0,01	ITUBV206
ITUBJ211	R$ 23,34	R$ 23,62	1	0	0	0	16,99	0	0	0	0	0,02	R$ 0,02	ITUBV211
ITUBJ20	R$ 21,79	R$ 21,79	0.93	0	0	0	19,99	0	0	0	0	0	0	ITUBV20
ITUBJ210	R$ 20,86	R$ 20,86	0.93	0	0	0	20,74	0	0	0	0	0	0	ITUBV210
ITUBJ220	R$ 19,25	R$ 19,25	0.97	0	0	0	21,74	0	0	0	0	0	0	ITUBV220
ITUBJ320	R$ 17,67	R$ 17,67	0.98	0	0	0	23,30	0	0	0	-0.01	0,03	R$ 0,03	ITUBV320
ITUBJ300	R$ 14,51	R$ 15,02	1	0	0	0	25,97	0	0	0	-0.02	0,06	R$ 0,06	ITUBV300
ITUBJ282	R$ 12,50	R$ 13,10	1	0	0	0	27,97	0	0	0	0	0	0	ITUBV282
ITUBJ295	R$ 12,60	R$ 12,60	0.9	0	0	0	29,22	0	0	0	0	0	0	ITUBV295
ITUBJ305	R$ 15,69	R$ 15,69	0.79	0	0	0	30,22	0	0	0	-0.05	0,18	R$ 0,18	ITUBV305
ITUBJ311	R$ 9,40	R$ 10,37	1	0	0	0	30,82	0	0	0	0	0	0	ITUBV311
ITUBJ35	R$ 11,45	R$ 11,45	0.85	0	0	0	31,07	0	0	0	-0.06	0,20	R$ 0,20	ITUBV35
ITUBJ352	R$ 11,03	R$ 11,03	0.85	0	0	0	31,31	0	0	0	-0.07	0,25	R$ 0,25	ITUBV352
ITUBJ36	R$ 8,89	R$ 9,20	1	0	0	0	32,04	0	0	0	-0.08	0,33	R$ 0,33	ITUBV36
ITUBJ365	R$ 8,62	R$ 8,97	1	0	0	0	32,28	0	0	0	-0.08	0,33	R$ 0,33	ITUBV365
ITUBJ331	0	R$ 8,49	1	0	0	0	32,78	0	0	0	0	0	0	ITUBV331
ITUBJ374	R$ 7,18	R$ 7,81	1	0	0	0	33,49	0	0	0	-0.1	0,40	R$ 0,40	ITUBV374
ITUBJ345	R$ 6,50	R$ 7,10	1	0	0	0	34,24	0	0	0	0	0	0	ITUBV345
ITUBJ350	0	R$ 6,62	1	0	0	0	34,74	0	0	0	0	0	0	ITUBV350
ITUBJ351	0	R$ 6,38	1	0	0	0	34,99	0	0	0	0	0	0	ITUBV351
ITUBJ355	0	R$ 6,14	1	0	0	0	35,24	2,50	1,25	0	-0.16	0,72	R$ 0,72	ITUBV355
ITUBJ357	0	R$ 5,90	1	0	0	0	35,49	0	0	0	0	0	0	ITUBV357
ITUBJ360	0	R$ 5,66	1	0	0	0	35,74	0	0	0	0	0	0	ITUBV360
ITUBJ364	0	R$ 5,18	1	0	0	0	36,24	0	0	0	0	0	0	ITUBV364
ITUBJ367	0	R$ 4,94	1	0	0	0	36,49	0	0	0	0	0	0	ITUBV367
ITUBJ370	0	R$ 4,70	1	0	0	0	36,74	0	0	0	0	0	0	ITUBV370
ITUBJ372	0	R$ 4,46	1	0	0	0	36,99	0	0	0	0	0	0	ITUBV372
ITUBJ375	0	R$ 4,22	1	0	0	0	37,24	0	0	0	0	0	0	ITUBV375
ITUBJ380	0	R$ 3,74	1	0	0	0	37,74	0	0	11,111	-0.23	0,90	R$ 0,90	ITUBV380
ITUBJ384	R$ 4,22	R$ 4,22	0.75	0	0	0	38,24	0	0	0	0	0	0	ITUBV384
ITUBJ390	0	R$ 2,78	1	0	0	0	38,74	0	0	0	0	0	0	ITUBV390
ITUBJ39	0	R$ 2,54	1	0	0	0	38,99	0	0	0	0	0	0	ITUBV39
ITUBJ434	R$ 8,95	R$ 8,95	0.64	0	0	0	39,32	0	0	0	-0.35	1,95	R$ 1,95	ITUBV434
ITUBJ399	R$ 3,10	R$ 3,10	0.68	0	0	0	39,57	0	0	5,634	-0.34	1,50	R$ 1,50	ITUBV399
ITUBJ401	0	R$ 1,75	1	0	0	0	39,82	0	0	0	-0.34	1,29	R$ 1,29	ITUBV401
ITUBJ403	R$ 3,42	R$ 3,42	0.62	0	0	0	40,07	0	0	-11,765	-0.37	1,80	R$ 1,80	ITUBV403
ITUBJ406	0	R$ 1,27	1	0	0	0	40,32	0	0	0	0	0	0	ITUBV406
ITUBJ408	R$ 2,72	R$ 2,72	0.6	0	0	0	40,57	0	0	0	0	0	0	ITUBV408
ITUBJ411	R$ 3,39	R$ 3,39	0.58	0	0,02	0,04	40,82	0	0	0	0	0	0	ITUBV411
ITUBJ413	0	R$ 0,55	1	0	0	0	41,07	0	0	0	0	0	0	ITUBV413
ITUBJ416	R$ 3,29	R$ 3,29	0.56	0	0	0	41,32	0	0	0	-0.44	3,20	R$ 3,20	ITUBV416
ITUBJ422	R$ 3,29	R$ 3,29	0.54	0	0	0	41,57	0	0	0	-0.47	1,81	R$ 1,81	ITUBV422
ITUBJ421	R$ 2,39	R$ 2,39	0.52	-8,077	0	0	41,82	0	0	0	-1	0,167	0	ITUBV421
ITUBJ423	R$ 2,41	R$ 2,41	0.51	0	0	0	42,07	0	0	0	-1	0,407	0	ITUBV423
ITUBJ426	0	0	0	0	0	0	42,32	0	0	0	-0.52	2,63	R$ 2,63	ITUBV426
ITUBJ428	0	0	0	0	0	0	42,57	0	0	0	-1	0,886	0	ITUBV428
ITUBJ431	0	0	0	0	0	0	42,82	0	0	0	-0.86	1,20	R$ 1,20	ITUBV431
ITUBJ43	R$ 1,53	R$ 1,53	0.43	0	0	0	43,07	0	0	0	-0.65	2,10	R$ 2,10	ITUBV43
ITUBJ436	0	0	0	0	0	0	43,32	0	0	0	-0.53	4,40	R$ 4,40	ITUBV436
ITUBJ438	R$ 1,45	R$ 1,45	0.4	0	0	0	43,57	0	0	0	-1	1,844	0	ITUBV438
ITUBJ441	R$ 1,69	R$ 1,69	0.41	0	0	0	43,82	0	0	0	-1	2,083	0	ITUBV441
ITUBJ443	R$ 2,00	R$ 2,00	0.42	0	0	0	44,07	0	0	0	-1	2,323	0	ITUBV443
ITUBJ446	0	0	0	0	0	0	44,32	0	0	0	-1	2,562	0	ITUBV446
ITUBJ490	R$ 1,49	R$ 1,49	0.37	0	0	0	44,42	0	0	0	-0.85	2,843	R$ 2,34	ITUBV490
ITUBJ489	R$ 1,45	R$ 1,45	0.36	0	0	0	44,66	0	0	0	-1	2,888	R$ 1,68	ITUBV489
ITUBJ495	R$ 1,51	R$ 1,51	0.36	0	0	0	44,90	0	0	0	-0.78	3,556	R$ 3,00	ITUBV495
ITUBJ457	R$ 1,00	R$ 1,00	0.3	0	0	0	45,40	0	0	0	-0.66	5,00	R$ 5,00	ITUBV457
ITUBJ505	R$ 1,07	R$ 1,07	0.29	0	0	0	45,87	0	0	0	-0.95	4,10	R$ 4,10	ITUBV505
ITUBJ464	0	0	0	0	0	0	46,12	0	0	0	-0.85	4,57	R$ 4,57	ITUBV464
ITUBJ507	R$ 0,84	R$ 0,84	0.26	0	0	0	46,36	0	0	0	-0.99	4,521	R$ 4,27	ITUBV507
ITUBJ475	R$ 0,49	R$ 0,49	0.19	0	0	0	46,86	0	0	75,229	-0.77	5,73	R$ 5,73	ITUBV475
ITUBJ482	R$ 0,59	R$ 0,59	0.19	-24,359	0	0	47,86	0	0	0	-0.79	6,65	R$ 6,65	ITUBV482
ITUBJ492	R$ 1,10	R$ 1,10	0.25	0	0	0	48,86	0	0	0	-0.83	7,41	R$ 7,41	ITUBV492
ITUBJ499	0	0	0	0	0	0	49,61	0	0	0	-1	7,631	0	ITUBV499
ITUBJ511	0	0	0	0	0	0	50,86	0	0	0	-1	8,828	0	ITUBV511
ITUBJ520	R$ 0,53	R$ 0,53	0.15	0	0	0	51,36	0	0	0	-1	9,307	R$ 5,83	ITUBV520
ITUBJ535	0	0	0	0	0	0	52,86	0	0	0	-0.14	39,68	R$ 8,59	ITUBV535
ITUBJ581	R$ 0,28	R$ 0,28	0.09	0	0	0	53,64	0	0	0	-0.18	38,092	R$ 6,10	ITUBV581

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 347,67 0.312%
AAPL34	R$ 77,26 0.468%
ABCB4	R$ 24,24 0.29%
ABEV3	R$ 16,00 -1.356%
AERI3	R$ 2,24 -0.444%
AGRO3	R$ 18,30 1.385%
ALOS3	R$ 26,90 0.976%
ALPA4	R$ 13,07 0.307%
ALUP11	R$ 30,95 -1.715%
AMAR3	R$ 0,64 0%
AMBP3	R$ 0,18 5.882%
AMZO34	R$ 62,77 0.096%
ANIM3	R$ 2,72 0.741%
ARML3	R$ 3,00 1.695%
ASAI3	R$ 7,67 -0.13%
ASML34	R$ 183,10 -0.375%
AUAU3	R$ 3,16 -0.629%
AUAU99	R$ 3,89 0%
AURA33	R$ 109,35 0.137%
AURE3	R$ 11,29 0.714%
AXIA3	R$ 51,90 0.757%
AXIA98	R$ 64,68 0%
AXIA98	R$ 64,68 0%
AXIA99	R$ 71,13 0%
AXIA99	R$ 71,13 0%
AZZA3	R$ 17,91 10.487%
B3SA3	R$ 14,45 0.837%
BABA34	R$ 19,73 -1.202%
BACW39	R$ 81,56 0.234%
BBAS3	R$ 19,40 -0.666%
BBDC3	R$ 15,16 -0.72%
BBDC4	R$ 17,50 0.172%
BBSE3	R$ 38,98 -1.166%
BEEF3	R$ 3,51 -5.391%
BEEM39	R$ 61,81 1.063%
BERK34	R$ 126,90 0.923%
BHIA3	R$ 1,12 -0.885%
BIAU39	R$ 102,30 -0.107%
BLAU3	R$ 9,77 1.139%
BMGB4	R$ 5,15 -4.275%
BMOB3	R$ 23,21 -1.694%
BOVA11	R$ 165,42 0.024%
BOVB11	R$ 172,40 0.058%
BOVV11	R$ 173,40 0.035%
BOVX11	R$ 17,25 -0.058%
BPAC11	R$ 50,68 -0.334%
BRAP4	R$ 22,80 0.662%
BRAV3	R$ 18,85 -2.027%
BRAX11	R$ 141,18 0.099%
BRKM5	R$ 7,40 -1.465%
BRSR6	R$ 13,71 -4.659%
BSLV39	R$ 102,75 -0.561%
CAML3	R$ 4,93 1.44%
CASH3	R$ 4,14 -1.429%
CBAV3	R$ 10,75 0.186%
CEAB3	R$ 9,97 2.678%
CHVX34	R$ 93,08 4.163%
CMIG3	R$ 15,20 -1.106%
CMIG4	R$ 10,68 -0.373%
CMIN3	R$ 4,36 3.563%
COCA34	R$ 68,00 0.177%
COGN3	R$ 2,35 0.858%
CPFE3	R$ 43,88 -0.295%
CPLE3	R$ 14,51 -1.827%
CPLE99	R$ 15,55 0%
CPLE99	R$ 15,55 0%
CSAN3	R$ 3,47 2.059%
CSMG3	R$ 56,80 -1.303%
CSNA3	R$ 5,28 1.931%
CURY3	R$ 33,30 1.773%
CVCB3	R$ 1,23 -0.806%
CXSE3	R$ 19,59 1.345%
CYRE3	R$ 21,78 2.979%
CYRE99	R$ 24,84 0%
DASA3	R$ 2,64 -0.377%
DIRR3	R$ 13,46 0.074%
DXCO3	R$ 4,84 1.255%
E1MR34	R$ 766,27 7.843%
ECOR3	R$ 6,90 2.526%
EGIE3	R$ 33,80 -0.236%
EMBJ3	R$ 79,25 0.469%
ENEV3	R$ 24,49 1.618%
ENGI11	R$ 45,70 0.462%
ENJU3	R$ 0,98 0%
EQTL3	R$ 37,05 0.515%
ESPA3	R$ 6,10 1.667%
EVEN3	R$ 5,61 1.63%
EXXO34	R$ 90,20 2.652%
EZTC3	R$ 12,89 1.817%
FESA4	R$ 6,09 0.495%
FLRY3	R$ 14,95 0.809%
GFSA3	R$ 1,20 -14.894%
GGBR4	R$ 21,66 0.046%
GGPS3	R$ 11,25 -0.442%
GMAT3	R$ 3,90 1.828%
GMCO34	R$ 103,31 1.453%
GOAU4	R$ 9,63 1.049%
GOGL34	R$ 158,62 0.133%
GOLD11	R$ 22,31 -1.327%
GRND3	R$ 3,90 0.515%
GSGI34	R$ 190,88 1.581%
HAPV3	R$ 10,24 -3.214%
HASH11	R$ 42,11 0.262%
HBOR3	R$ 2,21 0.455%
HBSA3	R$ 3,39 -5.833%
HYPE3	R$ 20,12 0.1%
IFCM3	R$ 0,63 -5.97%
IGTI11	R$ 23,80 0.126%
INBR32	R$ 28,28 0.498%
INTB3	R$ 12,90 -1.301%
IRBR3	R$ 51,84 0.348%
ISAE4	R$ 27,52 -1.362%
ITLC34	R$ 115,49 0.217%
ITSA4	R$ 12,77 -1.132%
ITUB3	R$ 41,90 -0.785%
ITUB4	R$ 39,90 -0.725%
IVVB11	R$ 436,78 -0.05%
JALL3	R$ 2,21 1.843%
JBSS32	R$ 59,64 -3.526%
JHSF3	R$ 10,60 1.242%
JNJB34	R$ 82,94 4.498%
JPMC34	R$ 169,49 1.479%
KEPL3	R$ 6,50 1.881%
KLBN11	R$ 17,13 -0.58%
LAVV3	R$ 10,81 0.934%
LEVE3	R$ 33,00 -0.452%
LILY34	R$ 188,50 -0.359%
LJQQ3	R$ 1,37 4.58%
LOGG3	R$ 27,07 1.007%
LOGN3	R$ 26,93 0.485%
LREN3	R$ 14,37 2.716%
LWSA3	R$ 3,74 3.315%
M1TA34	R$ 106,84 0.094%
MATD3	R$ 4,79 0.63%
MBRF3	R$ 15,15 -1.942%
MCDC34	R$ 71,10 -0.657%
MDIA3	R$ 17,59 1.735%
MDNE3	R$ 27,27 1.413%
MEAL3	R$ 0,96 0%
MELI34	R$ 69,88 -0.186%
MGLU3	R$ 4,63 2.889%
MILS3	R$ 15,25 -0.327%
MLAS3	R$ 1,67 0.602%
MOTV3	R$ 13,70 -0.364%
MOVI3	R$ 9,06 2.489%
MRVE3	R$ 4,90 0.823%
MSFT34	R$ 81,98 -0.146%
MTRE3	R$ 3,31 1.534%
MULT3	R$ 28,10 -0.355%
MYPK3	R$ 9,40 4.213%
N1VO34	R$ 28,35 2.532%
NASD11	R$ 21,99 0.319%
NATU3	R$ 7,52 1.211%
NFLX34	R$ 7,90 -1.25%
NVDC34	R$ 22,64 0.044%
ONCO3	R$ 1,45 23.932%
ORVR3	R$ 75,20 -0.186%
OXYP34	R$ 45,38 2.554%
P1GR34	R$ 521,72 -0.268%
PAGS34	R$ 8,88 -1.443%
PCAR3	R$ 1,99 10.556%
PETR3	R$ 43,11 -0.046%
PETR4	R$ 38,69 -0.412%
PGMN3	R$ 3,76 1.075%
PIBB11	R$ 300,05 0%
PLPL3	R$ 8,24 2.36%
PNVL3	R$ 10,88 1.682%
POMO4	R$ 5,97 -0.334%
POSI3	R$ 4,02 6.069%
PRIO3	R$ 57,05 0.14%
PSSA3	R$ 52,71 0.438%
PTBL3	R$ 1,61 1.258%
PYPL34	R$ 10,86 -1.093%
QBTC11	R$ 19,73 0.051%
QUAL3	R$ 1,78 3.488%
RADL3	R$ 16,26 -1.752%
RAIL3	R$ 12,40 0.568%
RAIZ4	R$ 0,42 5%
RANI3	R$ 7,90 0.509%
RAPT4	R$ 4,72 1.724%
RDOR3	R$ 33,41 0.481%
RECV3	R$ 10,20 2%
RENT3	R$ 39,92 -0.424%
RENT4	R$ 38,42 -0.544%
RENT99	R$ 41,57 0%
RIAA3	R$ 8,55 0.352%
RIOT34	R$ 514,00 -0.194%
ROMI3	R$ 6,21 0.485%
ROXO34	R$ 11,02 -0.988%
SANB11	R$ 26,82 0.374%
SANB3	R$ 13,00 0.775%
SAPR11	R$ 36,83 -2.359%
SAUD3	R$ 13,40 3.555%
SBFG3	R$ 10,09 4.021%
SBSP3	R$ 26,97 0.26%
SEER3	R$ 11,15 1.641%
SEQL3	R$ 0,08 0%
SIMH3	R$ 7,50 1.351%
SIMN34	R$ 269,43 -0.77%
SLCE3	R$ 13,68 1.034%
SMAL11	R$ 104,08 0.106%
SMFT3	R$ 18,68 -0.426%
SMTO3	R$ 14,93 -0.267%
SOJA3	R$ 5,88 1.379%
SPCX34	R$ 61,80 -4.865%
SPXI11	R$ 53,02 -0.151%
SUZB3	R$ 43,00 -1.331%
TAEE11	R$ 39,24 -0.532%
TASA4	R$ 4,95 3.774%
TCSA3	R$ 0,94 -5.051%
TEND3	R$ 33,84 0.864%
TIMS3	R$ 21,07 -1.404%
TMOS34	R$ 49,21 -1.244%
TOTS3	R$ 27,04 -0.368%
TRAD3	R$ 1,25 0%
TRIS3	R$ 4,12 4.569%
TSLA34	R$ 64,25 -0.31%
TSMC34	R$ 302,72 1.792%
TTEN3	R$ 13,56 -2.446%
TUPY3	R$ 14,52 5.754%
UGPA3	R$ 24,73 -0.403%
UNIP6	R$ 60,57 0.883%
USIM5	R$ 9,21 1.209%
VALE3	R$ 80,79 1.063%
VAMO3	R$ 2,68 -1.107%
VAMO99	R$ 2,99 0%
VBBR3	R$ 28,91 1.119%
VERZ34	R$ 38,90 -0.562%
VISA34	R$ 85,24 1.5%
VIVA3	R$ 20,84 -1.045%
VIVT3	R$ 32,46 -0.673%
VLID3	R$ 17,20 0.585%
VULC3	R$ 14,50 0.277%
VVEO3	R$ 1,28 4.918%
WALM34	R$ 38,03 1.278%
WEGE3	R$ 44,65 -2.532%
WIZC3	R$ 7,67 2.54%
XBOV11	R$ 164,37 0%
XPBR31	R$ 78,68 0.153%
YDUQ3	R$ 8,08 1.763%

Você no controle das suas Opções

ITUB4 ITAUUNIBANCOPN

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT