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


Ver Detalhes da Empresa Objeto "ITSA"


Cotações com atraso de 15 min (20201201). Clique na coluna para Ordenar.
↓ Utilize o campo BUSCA abaixo para filtros rápidos.


CódigoHoraÚlt.CotaçãoNo NegóciosDescriçãoVencimentoExercício (R$)
ITSAX87213:31:29R$ 0,031ITSAE /ED (PUT)2020-12-21PN 8,66
ITSAL13217:48:34R$ 0,0337ITSAE /ED (Call)2020-12-21PN 12,71
ITSAX94217:46:21R$ 0,043ITSAE /ED (PUT)2020-12-21PN 9,36
ITSAL1117:54:21R$ 0,24219ITSAE /ED (Call)2020-12-21PN 11,21
ITSAL11017:52:46R$ 0,36287ITSA FM/ED (Call)2020-12-21PN 10,96
ITSAL10017:10:34R$ 1,1538ITSA FM/ED (Call)2020-12-21PN 9,96
ITSAX47700:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 4,26
ITSAL47700:00:00R$ 0,000ITSA /ED (Call)2020-12-21PN 4,26
ITSAL74800:00:00R$ 0,000ITSA /ED (Call)2020-12-21PN 7,46
ITSAX74800:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 7,46
ITSAX76800:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 7,66
ITSAL76800:00:00R$ 0,000ITSA /ED (Call)2020-12-21PN 7,66
ITSAX78800:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 7,86
ITSAL78800:00:00R$ 0,000ITSA /ED (Call)2020-12-21PN 7,86
ITSAX80800:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 8,06
ITSAL80800:00:00R$ 0,000ITSA /ED (Call)2020-12-21PN 8,06
ITSAX82400:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 8,16
ITSAL82400:00:00R$ 0,000ITSAE /ED (Call)2020-12-21PN 8,16
ITSAL83400:00:00R$ 0,000ITSA /ED (Call)2020-12-21PN 8,26
ITSAX83400:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 8,26
ITSAX84200:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 8,36
ITSAL84200:00:00R$ 0,000ITSAE /ED (Call)2020-12-21PN 8,36
ITSAX90000:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 8,46
ITSAL90000:00:00R$ 0,000ITSA /ED (Call)2020-12-21PN 8,46
ITSAL87200:00:00R$ 0,000ITSA /ED (Call)2020-12-21PN 8,66
ITSAX88000:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 8,76
ITSAL88000:00:00R$ 0,000ITSAE /ED (Call)2020-12-21PN 8,76
ITSAX89400:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 8,86
ITSAL89400:00:00R$ 0,000ITSA /ED (Call)2020-12-21PN 8,86
ITSAX95000:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 8,96
ITSAL95000:00:00R$ 0,000ITSAE /ED (Call)2020-12-21PN 8,96
ITSAX91400:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 9,06
ITSAL91400:00:00R$ 0,000ITSA /ED (Call)2020-12-21PN 9,06
ITSAL92200:00:00R$ 0,000ITSAE /ED (Call)2020-12-21PN 9,16
ITSAX92200:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 9,16
ITSAX93400:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 9,26
ITSAL93400:00:00R$ 0,000ITSA /ED (Call)2020-12-21PN 9,26
ITSAL94200:00:00R$ 0,000ITSAE /ED (Call)2020-12-21PN 9,36
ITSAX94800:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 9,46
ITSAL94800:00:00R$ 0,000ITSA /ED (Call)2020-12-21PN 9,46
ITSAL96800:00:00R$ 0,000ITSA /ED (Call)2020-12-21PN 9,66
ITSAX96800:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 9,66
ITSAX98200:00:00R$ 0,000ITSAE FM/ED (PUT)2020-12-21PN 9,76
ITSAL98200:00:00R$ 0,000ITSAE /ED (Call)2020-12-21PN 9,76
ITSAX98800:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 9,86
ITSAL98800:00:00R$ 0,000ITSA /ED (Call)2020-12-21PN 9,86
ITSAX10000:00:00R$ 0,000ITSAE FM/ED (PUT)2020-12-21PN 9,96
ITSAX10200:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 10,21
ITSAL10200:00:00R$ 0,000ITSAE /ED (Call)2020-12-21PN 10,21
ITSAX10500:00:00R$ 0,000ITSAE FM/ED (PUT)2020-12-21PN 10,46
ITSAL10500:00:00R$ 0,000ITSA FM/ED (Call)2020-12-21PN 10,46
ITSAL10700:00:00R$ 0,000ITSAE /ED (Call)2020-12-21PN 10,71
ITSAX10700:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 10,71
ITSAX11000:00:00R$ 0,000ITSAE FM/ED (PUT)2020-12-21PN 10,96
ITSAX1100:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 11,21
ITSAX11500:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 11,46
ITSAL11500:00:00R$ 0,000ITSA FM/ED (Call)2020-12-21PN 11,46
ITSAL12300:00:00R$ 0,000ITSAE /ED (Call)2020-12-21PN 11,71
ITSAX12300:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 11,71
ITSAX12000:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 11,96
ITSAL12000:00:00R$ 0,000ITSA FM/ED (Call)2020-12-21PN 11,96
ITSAX13200:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 12,71
ITSAX13500:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 13,46
ITSAL13500:00:00R$ 0,000ITSA /ED (Call)2020-12-21PN 13,46
ITSAX16000:00:00R$ 0,000ITSAE /ED (PUT)2020-12-21PN 15,46
ITSAL16000:00:00R$ 0,000ITSA /ED (Call)2020-12-21PN 15,46
ITSAA52100:00:00R$ 0,000ITSAE /ED (Call)2021-01-18PN 5,19
ITSAM52100:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 5,19
ITSAM62100:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 6,19
ITSAA62100:00:00R$ 0,000ITSAE /ED (Call)2021-01-18PN 6,19
ITSAA6900:00:00R$ 0,000ITSAE /ED (Call)2021-01-18PN 6,39
ITSAM6900:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 6,39
ITSAA67100:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 6,69
ITSAM67100:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 6,69
ITSAA81100:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 8,09
ITSAM81100:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 8,09
ITSAA83100:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 8,29
ITSAM83100:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 8,29
ITSAM85100:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 8,49
ITSAA85100:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 8,49
ITSAA87100:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 8,69
ITSAM87100:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 8,69
ITSAM89100:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 8,89
ITSAA89100:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 8,89
ITSAA91100:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 9,09
ITSAM91100:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 9,09
ITSAA93100:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 9,29
ITSAM93100:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 9,29
ITSAM95100:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 9,49
ITSAA95100:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 9,49
ITSAA97100:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 9,69
ITSAM97100:00:00R$ 0,000ITSAE FM/ED (PUT)2021-01-18PN 9,69
ITSAM99100:00:00R$ 0,000ITSAE FM/ED (PUT)2021-01-18PN 9,89
ITSAA99100:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 9,89
ITSAA10000:00:00R$ 0,000ITSAE /ED (Call)2021-01-18PN 9,99
ITSAM10000:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 9,99
ITSAA10200:00:00R$ 0,000ITSA FM/ED (Call)2021-01-18PN 10,24
ITSAM10200:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 10,24
ITSAM10700:00:00R$ 0,000ITSAE FM/ED (PUT)2021-01-18PN 10,74
ITSAA10700:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 10,74
ITSAA11200:00:00R$ 0,000ITSA FM/ED (Call)2021-01-18PN 11,24
ITSAM11200:00:00R$ 0,000ITSAE FM/ED (PUT)2021-01-18PN 11,24
ITSAA11700:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 11,74
ITSAM11700:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 11,74
ITSAA12200:00:00R$ 0,000ITSA FM/ED (Call)2021-01-18PN 12,24
ITSAM12200:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 12,24
ITSAA12700:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 12,74
ITSAM12700:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 12,74
ITSAM13200:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 13,24
ITSAA13200:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 13,24
ITSAA13700:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 13,74
ITSAM13700:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 13,74
ITSAA14200:00:00R$ 0,000ITSA /ED (Call)2021-01-18PN 14,24
ITSAM14200:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 14,24
ITSAA15000:00:00R$ 0,000ITSAE /ED (Call)2021-01-18PN 14,99
ITSAM15000:00:00R$ 0,000ITSAE /ED (PUT)2021-01-18PN 14,99
ITSAB79100:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 7,89
ITSAN79100:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 7,89
ITSAN81100:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 8,09
ITSAB81100:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 8,09
ITSAB83100:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 8,29
ITSAN83100:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 8,29
ITSAB85100:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 8,49
ITSAN85100:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 8,49
ITSAB87100:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 8,69
ITSAN87100:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 8,69
ITSAB89100:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 8,89
ITSAN89100:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 8,89
ITSAN91100:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 9,09
ITSAB91100:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 9,09
ITSAB93100:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 9,29
ITSAN93100:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 9,29
ITSAB99000:00:00R$ 0,000ITSAE /ED (Call)2021-02-22PN 9,39
ITSAN99000:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 9,39
ITSAB95100:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 9,49
ITSAN95100:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 9,49
ITSAB10200:00:00R$ 0,000ITSAE /ED (Call)2021-02-22PN 9,74
ITSAN10200:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 9,74
ITSAB98600:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 9,84
ITSAN98600:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 9,84
ITSAB10000:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 9,99
ITSAN10000:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 9,99
ITSAB10700:00:00R$ 0,000ITSAE /ED (Call)2021-02-22PN 10,24
ITSAN10700:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 10,24
ITSAB10500:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 10,49
ITSAN10500:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 10,49
ITSAB11200:00:00R$ 0,000ITSAE /ED (Call)2021-02-22PN 10,74
ITSAN11200:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 10,74
ITSAN11000:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 10,99
ITSAB11000:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 10,99
ITSAB11500:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 11,49
ITSAN11500:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 11,49
ITSAB12000:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 11,99
ITSAN12000:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 11,99
ITSAB12500:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 12,49
ITSAN12500:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 12,49
ITSAN13000:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 12,99
ITSAB13000:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 12,99
ITSAB13500:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 13,49
ITSAN13500:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 13,49
ITSAB14000:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 13,99
ITSAN14000:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 13,99
ITSAB14500:00:00R$ 0,000ITSA /ED (Call)2021-02-22PN 14,49
ITSAN14500:00:00R$ 0,000ITSAE /ED (PUT)2021-02-22PN 14,49
ITSAC88600:00:00R$ 0,000ITSA /ED (Call)2021-03-15PN 8,89
ITSAO88600:00:00R$ 0,000ITSAE /ED (PUT)2021-03-15PN 8,89
ITSAC99000:00:00R$ 0,000ITSAE /ED (Call)2021-03-15PN 9,39
ITSAO99000:00:00R$ 0,000ITSAE /ED (PUT)2021-03-15PN 9,39
ITSAC10200:00:00R$ 0,000ITSAE /ED (Call)2021-03-15PN 9,74
ITSAO10200:00:00R$ 0,000ITSAE /ED (PUT)2021-03-15PN 9,74
ITSAO10100:00:00R$ 0,000ITSAE /ED (PUT)2021-03-15PN 9,99
ITSAC10100:00:00R$ 0,000ITSA /ED (Call)2021-03-15PN 9,99
ITSAC10700:00:00R$ 0,000ITSAE /ED (Call)2021-03-15PN 10,24
ITSAO10700:00:00R$ 0,000ITSAE /ED (PUT)2021-03-15PN 10,24
ITSAO10500:00:00R$ 0,000ITSAE /ED (PUT)2021-03-15PN 10,49
ITSAC10500:00:00R$ 0,000ITSA /ED (Call)2021-03-15PN 10,49
ITSAO11200:00:00R$ 0,000ITSAE /ED (PUT)2021-03-15PN 10,74
ITSAC11200:00:00R$ 0,000ITSAE /ED (Call)2021-03-15PN 10,74
ITSAC1100:00:00R$ 0,000ITSAE /ED (Call)2021-03-15PN 11,24
ITSAO1100:00:00R$ 0,000ITSAE /ED (PUT)2021-03-15PN 11,24
ITSAC11800:00:00R$ 0,000ITSAE /ED (Call)2021-03-15PN 11,74
ITSAO11800:00:00R$ 0,000ITSAE /ED (PUT)2021-03-15PN 11,74
ITSAO12200:00:00R$ 0,000ITSAE /ED (PUT)2021-03-15PN 12,24
ITSAC12200:00:00R$ 0,000ITSAE /ED (Call)2021-03-15PN 12,24
ITSAP84000:00:00R$ 0,000ITSAE /ED (PUT)2021-04-19PN 8,32
ITSAD84000:00:00R$ 0,000ITSA /ED (Call)2021-04-19PN 8,32
ITSAP91400:00:00R$ 0,000ITSAE /ED (PUT)2021-04-19PN 9,12
ITSAD91400:00:00R$ 0,000ITSA /ED (Call)2021-04-19PN 9,12
ITSAP9300:00:00R$ 0,000ITSAE /ED (PUT)2021-04-19PN 9,22
ITSAD9300:00:00R$ 0,000ITSAE /ED (Call)2021-04-19PN 9,22
ITSAD93400:00:00R$ 0,000ITSA /ED (Call)2021-04-19PN 9,32
ITSAP93400:00:00R$ 0,000ITSAE /ED (PUT)2021-04-19PN 9,32
ITSAD10200:00:00R$ 0,000ITSA /ED (Call)2021-04-19PN 10,27
ITSAP10200:00:00R$ 0,000ITSAE /ED (PUT)2021-04-19PN 10,27
ITSAD10700:00:00R$ 0,000ITSAE /ED (Call)2021-04-19PN 10,67
ITSAP10700:00:00R$ 0,000ITSAE /ED (PUT)2021-04-19PN 10,67
ITSAQ68400:00:00R$ 0,000ITSAE /ED (PUT)2021-05-21PN 6,82
ITSAE68400:00:00R$ 0,000ITSAE /ED (Call)2021-05-21PN 6,82
ITSAQ73000:00:00R$ 0,000ITSAE /ED (PUT)2021-05-21PN 7,22
ITSAE73000:00:00R$ 0,000ITSAE /ED (Call)2021-05-21PN 7,22
ITSAR13000:00:00R$ 0,000ITSAE /ED (PUT)2021-06-18PN 12,98
ITSAF13000:00:00R$ 0,000ITSA /ED (Call)2021-06-18PN 12,98
ITSAS13000:00:00R$ 0,000ITSAE /ED (PUT)2021-07-16PN 12,98
ITSAG13000:00:00R$ 0,000ITSA /ED (Call)2021-07-16PN 12,98
ITSAI1000:00:00R$ 0,000ITSA /ED (Call)2021-09-17PN 10,48
ITSAU1000:00:00R$ 0,000ITSAE /ED (PUT)2021-09-17PN 10,48
ITSAU1400:00:00R$ 0,000ITSAE /ED (PUT)2021-09-17PN 14,48
ITSAI1400:00:00R$ 0,000ITSA /ED (Call)2021-09-17PN 14,48