Opções

Responsive image

Lista de Opções

Lista com as opções negociadas na B3, incluindo código de negociação, tipo (compra - call e venda - put), preço de exercício (strike), fechamento atual, data de vencimento e modelo (americana ou européia).

Utilize as teclas Ctrl + F para buscar informações.



Código para Cotações em Tempo Real (comprar por R$19,90/mês):

 
Acesse abaixo diretamente as Opções mais consultadas das últimas 24h


Responsive image


Ver Detalhes da Empresa Objeto "ITSA"


Cotações com atraso de 15 min (20210723). Clique na coluna para Ordenar.

CódigoHoraÚlt.CotaçãoNo NegóciosDescriçãoVencimentoExercício (R$)
ITSAH12516:41:02R$ 0,0111ITSAE (Call)2021-08-20PN 12,54
ITSAH12817:18:00R$ 0,017ITSA FM (Call)2021-08-20PN 12,79
ITSAT96013:46:37R$ 0,036ITSAE (PUT)2021-08-20PN 9,54
ITSAT98616:28:10R$ 0,032ITSAE (PUT)2021-08-20PN 9,84
ITSAT99611:58:58R$ 0,031ITSAE (PUT)2021-08-20PN 9,94
ITSAH12316:40:28R$ 0,0327ITSA FM (Call)2021-08-20PN 12,29
ITSAH12016:27:34R$ 0,0433ITSAE (Call)2021-08-20PN 12,04
ITSAT10016:46:11R$ 0,058ITSAE (PUT)2021-08-20PN 10,04
ITSAT10316:46:15R$ 0,0716ITSAE FM (PUT)2021-08-20PN 10,29
ITSAH11816:44:24R$ 0,07120ITSA FM (Call)2021-08-20PN 11,79
ITSAT10516:53:18R$ 0,1044ITSAE (PUT)2021-08-20PN 10,54
ITSAH11516:48:21R$ 0,1259ITSAE (Call)2021-08-20PN 11,54
ITSAT10816:41:45R$ 0,1740ITSAE FM (PUT)2021-08-20PN 10,79
ITSAH11316:50:47R$ 0,2194ITSA FM (Call)2021-08-20PN 11,29
ITSAT11016:46:11R$ 0,2720ITSAE (PUT)2021-08-20PN 11,04
ITSAH11016:54:50R$ 0,3518ITSAE (Call)2021-08-20PN 11,04
ITSAT11316:15:07R$ 0,415ITSAE FM (PUT)2021-08-20PN 11,29
ITSAH10816:37:09R$ 0,4811ITSA FM (Call)2021-08-20PN 10,79
ITSAH10515:31:46R$ 0,501ITSAE (Call)2021-08-20PN 10,54
ITSAT11513:04:55R$ 0,503ITSAE (PUT)2021-08-20PN 11,54
ITSAT11811:38:34R$ 0,651ITSAE (PUT)2021-08-20PN 11,79
ITSAI1415:41:01R$ 0,019ITSA (Call)2021-09-17PN 14,26
ITSAI13515:53:08R$ 0,023ITSAE (Call)2021-09-17PN 13,51
ITSAI12515:40:38R$ 0,066ITSAE (Call)2021-09-17PN 12,51
ITSAI12215:22:19R$ 0,0912ITSA FM (Call)2021-09-17PN 12,26
ITSAU1016:45:13R$ 0,1349ITSAE FM (PUT)2021-09-17PN 10,26
ITSAI12016:48:21R$ 0,138ITSAE (Call)2021-09-17PN 12,01
ITSAI11716:44:29R$ 0,187ITSA FM (Call)2021-09-17PN 11,76
ITSAU10515:40:59R$ 0,205ITSAE (PUT)2021-09-17PN 10,51
ITSAU10716:54:36R$ 0,2412ITSAE FM (PUT)2021-09-17PN 10,76
ITSAU11016:54:21R$ 0,359ITSAE (PUT)2021-09-17PN 11,01
ITSAI11214:07:28R$ 0,366ITSA FM (Call)2021-09-17PN 11,26
ITSAI11015:56:58R$ 0,499ITSAE (Call)2021-09-17PN 11,01
ITSAU11215:40:59R$ 0,508ITSAE FM (PUT)2021-09-17PN 11,26
ITSAI10716:44:10R$ 0,642ITSA FM (Call)2021-09-17PN 10,76
ITSAJ11716:27:52R$ 0,297ITSA (Call)2021-10-15PN 11,72
ITSAV10716:28:27R$ 0,3211ITSAE (PUT)2021-10-15PN 10,72
ITSAJ11315:40:58R$ 0,496ITSA (Call)2021-10-15PN 11,22
ITSAV11314:00:11R$ 0,552ITSAE (PUT)2021-10-15PN 11,22
ITSAX67611:49:58R$ 0,053ITSAE (PUT)2021-12-17PN 6,72
ITSAA11 10:09:08R$ 0,721ITSA (Call)2022-01-21PN 11,59
ITSAD12015:43:05R$ 0,781ITSA (Call)2022-04-14PN 12,00
ITSAF95015:52:19R$ 2,414ITSAE (Call)2022-06-17PN 9,50
ITSAT71400:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 7,14
ITSAH71400:00:00R$ 0,000ITSA (Call)2021-08-20PN 7,14
ITSAT76400:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 7,64
ITSAH76400:00:00R$ 0,000ITSAE (Call)2021-08-20PN 7,64
ITSAT81600:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 8,14
ITSAH81600:00:00R$ 0,000ITSA (Call)2021-08-20PN 8,14
ITSAH83600:00:00R$ 0,000ITSA (Call)2021-08-20PN 8,34
ITSAT83600:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 8,34
ITSAT85600:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 8,54
ITSAH85600:00:00R$ 0,000ITSA (Call)2021-08-20PN 8,54
ITSAH87600:00:00R$ 0,000ITSA (Call)2021-08-20PN 8,74
ITSAT87600:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 8,74
ITSAT89600:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 8,94
ITSAH89600:00:00R$ 0,000ITSA (Call)2021-08-20PN 8,94
ITSAH91600:00:00R$ 0,000ITSA (Call)2021-08-20PN 9,14
ITSAT91600:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 9,14
ITSAH93600:00:00R$ 0,000ITSA (Call)2021-08-20PN 9,34
ITSAT93600:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 9,34
ITSAH96000:00:00R$ 0,000ITSA (Call)2021-08-20PN 9,54
ITSAH97600:00:00R$ 0,000ITSA (Call)2021-08-20PN 9,74
ITSAT97600:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 9,74
ITSAH98600:00:00R$ 0,000ITSAE (Call)2021-08-20PN 9,84
ITSAH99600:00:00R$ 0,000ITSA (Call)2021-08-20PN 9,94
ITSAH10000:00:00R$ 0,000ITSAE (Call)2021-08-20PN 10,04
ITSAH10300:00:00R$ 0,000ITSA (Call)2021-08-20PN 10,29
ITSAT12000:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 12,04
ITSAT12300:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 12,29
ITSAT12500:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 12,54
ITSAT12800:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 12,79
ITSAH13000:00:00R$ 0,000ITSAE (Call)2021-08-20PN 13,04
ITSAT13000:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 13,04
ITSAT13300:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 13,29
ITSAH13300:00:00R$ 0,000ITSA (Call)2021-08-20PN 13,29
ITSAH13500:00:00R$ 0,000ITSAE (Call)2021-08-20PN 13,54
ITSAT13500:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 13,54
ITSAT13800:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 13,79
ITSAH13800:00:00R$ 0,000ITSA (Call)2021-08-20PN 13,79
ITSAT14000:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 14,04
ITSAH14000:00:00R$ 0,000ITSAE (Call)2021-08-20PN 14,04
ITSAH14300:00:00R$ 0,000ITSA (Call)2021-08-20PN 14,29
ITSAT14300:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 14,29
ITSAH14800:00:00R$ 0,000ITSA (Call)2021-08-20PN 14,79
ITSAT14800:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 14,79
ITSAH15300:00:00R$ 0,000ITSA (Call)2021-08-20PN 15,29
ITSAT15300:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 15,29
ITSAT15800:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 15,79
ITSAH15800:00:00R$ 0,000ITSA (Call)2021-08-20PN 15,79
ITSAH16300:00:00R$ 0,000ITSA (Call)2021-08-20PN 16,29
ITSAT16300:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 16,29
ITSAT16800:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 16,79
ITSAH16800:00:00R$ 0,000ITSA (Call)2021-08-20PN 16,79
ITSAH17300:00:00R$ 0,000ITSA (Call)2021-08-20PN 17,29
ITSAT17300:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 17,29
ITSAH17800:00:00R$ 0,000ITSA (Call)2021-08-20PN 17,79
ITSAT17800:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 17,79
ITSAT18300:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 18,29
ITSAH18300:00:00R$ 0,000ITSA (Call)2021-08-20PN 18,29
ITSAH18800:00:00R$ 0,000ITSA (Call)2021-08-20PN 18,79
ITSAT18800:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 18,79
ITSAT19300:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 19,29
ITSAH19300:00:00R$ 0,000ITSA (Call)2021-08-20PN 19,29
ITSAH19800:00:00R$ 0,000ITSA (Call)2021-08-20PN 19,79
ITSAT19800:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 19,79
ITSAH20300:00:00R$ 0,000ITSA (Call)2021-08-20PN 20,29
ITSAT20300:00:00R$ 0,000ITSAE (PUT)2021-08-20PN 20,29
ITSAI1000:00:00R$ 0,000ITSA (Call)2021-09-17PN 10,26
ITSAI10500:00:00R$ 0,000ITSAE (Call)2021-09-17PN 10,51
ITSAU11500:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 11,51
ITSAI11500:00:00R$ 0,000ITSAE (Call)2021-09-17PN 11,51
ITSAU11700:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 11,76
ITSAU12000:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 12,01
ITSAU12200:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 12,26
ITSAU12500:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 12,51
ITSAU12700:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 12,76
ITSAI12700:00:00R$ 0,000ITSA (Call)2021-09-17PN 12,76
ITSAI13000:00:00R$ 0,000ITSAE (Call)2021-09-17PN 13,01
ITSAU13000:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 13,01
ITSAU13400:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 13,26
ITSAI13400:00:00R$ 0,000ITSA (Call)2021-09-17PN 13,26
ITSAU13500:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 13,51
ITSAU13700:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 13,76
ITSAI13700:00:00R$ 0,000ITSA (Call)2021-09-17PN 13,76
ITSAI14000:00:00R$ 0,000ITSAE (Call)2021-09-17PN 14,01
ITSAU14000:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 14,01
ITSAU1400:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 14,26
ITSAU14500:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 14,51
ITSAI14500:00:00R$ 0,000ITSAE (Call)2021-09-17PN 14,51
ITSAI14700:00:00R$ 0,000ITSA (Call)2021-09-17PN 14,76
ITSAU14700:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 14,76
ITSAU15000:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 15,01
ITSAI15000:00:00R$ 0,000ITSAE (Call)2021-09-17PN 15,01
ITSAU15200:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 15,26
ITSAI15200:00:00R$ 0,000ITSA (Call)2021-09-17PN 15,26
ITSAI15500:00:00R$ 0,000ITSAE (Call)2021-09-17PN 15,51
ITSAU15500:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 15,51
ITSAU15700:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 15,76
ITSAI15700:00:00R$ 0,000ITSA (Call)2021-09-17PN 15,76
ITSAI16000:00:00R$ 0,000ITSAE (Call)2021-09-17PN 16,01
ITSAU16000:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 16,01
ITSAI16200:00:00R$ 0,000ITSA (Call)2021-09-17PN 16,26
ITSAU16200:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 16,26
ITSAI16700:00:00R$ 0,000ITSA (Call)2021-09-17PN 16,76
ITSAU16700:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 16,76
ITSAI17200:00:00R$ 0,000ITSA (Call)2021-09-17PN 17,26
ITSAU17200:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 17,26
ITSAI17700:00:00R$ 0,000ITSA (Call)2021-09-17PN 17,76
ITSAU17700:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 17,76
ITSAI18200:00:00R$ 0,000ITSA (Call)2021-09-17PN 18,26
ITSAU18200:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 18,26
ITSAI18700:00:00R$ 0,000ITSA (Call)2021-09-17PN 18,76
ITSAU18700:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 18,76
ITSAI19200:00:00R$ 0,000ITSA (Call)2021-09-17PN 19,26
ITSAU19200:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 19,26
ITSAI19700:00:00R$ 0,000ITSA (Call)2021-09-17PN 19,76
ITSAU19700:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 19,76
ITSAI20200:00:00R$ 0,000ITSA (Call)2021-09-17PN 20,26
ITSAU20200:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 20,26
ITSAI20700:00:00R$ 0,000ITSA (Call)2021-09-17PN 20,76
ITSAU20700:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 20,76
ITSAI21200:00:00R$ 0,000ITSA (Call)2021-09-17PN 21,26
ITSAU21200:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 21,26
ITSAU21700:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 21,76
ITSAI21700:00:00R$ 0,000ITSA (Call)2021-09-17PN 21,76
ITSAU22200:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 22,26
ITSAI22200:00:00R$ 0,000ITSA (Call)2021-09-17PN 22,26
ITSAU22700:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 22,76
ITSAI22700:00:00R$ 0,000ITSA (Call)2021-09-17PN 22,76
ITSAU23200:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 23,26
ITSAI23200:00:00R$ 0,000ITSA (Call)2021-09-17PN 23,26
ITSAI23700:00:00R$ 0,000ITSA (Call)2021-09-17PN 23,76
ITSAU23700:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 23,76
ITSAI24200:00:00R$ 0,000ITSA (Call)2021-09-17PN 24,26
ITSAU24200:00:00R$ 0,000ITSAE (PUT)2021-09-17PN 24,26
ITSAJ10700:00:00R$ 0,000ITSA (Call)2021-10-15PN 10,72
ITSAV11700:00:00R$ 0,000ITSAE (PUT)2021-10-15PN 11,72
ITSAJ12700:00:00R$ 0,000ITSA (Call)2021-10-15PN 12,72
ITSAV12700:00:00R$ 0,000ITSAE (PUT)2021-10-15PN 12,72
ITSAK10600:00:00R$ 0,000ITSA (Call)2021-11-19PN 10,69
ITSAW10600:00:00R$ 0,000ITSAE (PUT)2021-11-19PN 10,69
ITSAK11400:00:00R$ 0,000ITSAE (Call)2021-11-19PN 11,44
ITSAW11400:00:00R$ 0,000ITSAE (PUT)2021-11-19PN 11,44
ITSAK12500:00:00R$ 0,000ITSAE (Call)2021-11-19PN 12,44
ITSAW12500:00:00R$ 0,000ITSAE (PUT)2021-11-19PN 12,44
ITSAK12900:00:00R$ 0,000ITSAE (Call)2021-11-19PN 12,94
ITSAW12900:00:00R$ 0,000ITSAE (PUT)2021-11-19PN 12,94
ITSAK13900:00:00R$ 0,000ITSAE (Call)2021-11-19PN 13,94
ITSAW13900:00:00R$ 0,000ITSAE (PUT)2021-11-19PN 13,94
ITSAL67600:00:00R$ 0,000ITSA (Call)2021-12-17PN 6,72
ITSAL91000:00:00R$ 0,000ITSAE (Call)2021-12-17PN 9,02
ITSAX91000:00:00R$ 0,000ITSAE (PUT)2021-12-17PN 9,02
ITSAX10200:00:00R$ 0,000ITSAE (PUT)2021-12-17PN 10,17
ITSAL10200:00:00R$ 0,000ITSAE (Call)2021-12-17PN 10,17
ITSAL10900:00:00R$ 0,000ITSA (Call)2021-12-17PN 10,92
ITSAX10900:00:00R$ 0,000ITSAE (PUT)2021-12-17PN 10,92
ITSAX11500:00:00R$ 0,000ITSAE (PUT)2021-12-17PN 11,42
ITSAL11500:00:00R$ 0,000ITSA (Call)2021-12-17PN 11,42
ITSAL12900:00:00R$ 0,000ITSA (Call)2021-12-17PN 12,92
ITSAX12900:00:00R$ 0,000ITSAE (PUT)2021-12-17PN 12,92
ITSAA11400:00:00R$ 0,000ITSAE (Call)2022-01-21PN 11,34
ITSAM11400:00:00R$ 0,000ITSAE (PUT)2022-01-21PN 11,34
ITSAM1100:00:00R$ 0,000ITSAE (PUT)2022-01-21PN 11,59
ITSAP12000:00:00R$ 0,000ITSAE (PUT)2022-04-14PN 12,00
ITSAE72000:00:00R$ 0,000ITSAE (Call)2022-05-20PN 7,16
ITSAQ72000:00:00R$ 0,000ITSAE (PUT)2022-05-20PN 7,16
ITSAR95000:00:00R$ 0,000ITSAE (PUT)2022-06-17PN 9,50
ITSAR16000:00:00R$ 0,000ITSAE (PUT)2023-06-16PN 16,00
ITSAF16000:00:00R$ 0,000ITSA (Call)2023-06-16PN 16,00