Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 10:32:59

Search Icon
INÍCIO/SIMH3

SIMH3 SIMPAR ON

    • R$ 6,14

    0,01 arrow +0,163%

    • R$ 6,19

      Máxima

    • R$ 6,10

      Mínima

    • 251.900,00

      Volume

    • 14/05/24, 10:32:52

      Último Negócio

    • R$ 6,10

      Abertura

    • R$ 1,55

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 43,00%

      Desvio Padrão (1a)

    • 38,09%

      IV (1a)

    • 43,27%

      EWMA (1a)

    • 2,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SIMHR550PUTR$ 5,5040,11% OTM 27 d.u.0,07-0.160,0740,00%0,080,050,1114,0000.07EUROPÉIA18,98%
SIMHE630CALLR$ 6,3060,75% ATM 3 d.u.0,100.370,10-33,333%0,070,040,1010,0000.1EUROPÉIA34,54%
SIMHQ530PUTR$ 5,30135,93% OTM 3 d.u.0,07-0.140,0700,0400,07000.07EUROPÉIA17,67%
SIMHQ550PUTR$ 5,5099,69% OTM 3 d.u.0,05-0.140,050000000.05EUROPÉIA16,56%
SIMHE570CALLR$ 5,70183,71% ITM 3 d.u.0,730.680,73000000,440.29EUROPÉIA60,97%
SIMHQ570PUTR$ 5,7077,27% OTM 3 d.u.0,05-0.170,0500,0200,04000.05EUROPÉIA19,54%
SIMHE590CALLR$ 5,90177,84% ATM 3 d.u.0,600.620,6000,430,100,7500,240.36EUROPÉIA54,64%
SIMHQ590PUTR$ 5,9063,27% ATM 3 d.u.0,07-0.260,0700,0800,15000.07EUROPÉIA28,59%
SIMHE610CALLR$ 6,1061,66% ATM 3 d.u.0,190.560,1900,010,02000,040.15EUROPÉIA53,45%
SIMHQ610PUTR$ 6,1065,23% ATM 3 d.u.0,15-0.440,1500,040,070000.15EUROPÉIA46,89%
SIMHQ630PUTR$ 6,3052,66% ATM 3 d.u.0,23-0.650,23000000,160.07EUROPÉIA67,35%
SIMHE650CALLR$ 6,5076,53% OTM 3 d.u.0,080.270,0800,060,010,10000.08EUROPÉIA24,02%
SIMHQ650PUTR$ 6,5037,13% ITM 3 d.u.0,36-0.910,3600,020,03000,360EUROPÉIA91,75%
SIMHE670CALLR$ 6,70120,36% OTM 3 d.u.0,130.280,1300,0200,04000.13EUROPÉIA23,62%
SIMHQ670PUTR$ 6,709,61% ITM 3 d.u.0,55-10,54000000,560EUROPÉIA100,00%
SIMHE690CALLR$ 6,9084,21% OTM 3 d.u.0,030.110,0300,0200,03000.03EUROPÉIA9,69%
SIMHQ690PUTR$ 6,9031,06% ITM 3 d.u.0,749-10,52000000,760EUROPÉIA99,97%
SIMHE700CALLR$ 7,00106,06% OTM 3 d.u.0,050.140,0500,0200,03000.05AMERICANA11,95%
SIMHE710CALLR$ 7,10113,77% OTM 3 d.u.0,050.140,0500,0200,03000.05EUROPÉIA11,13%
SIMHE730CALLR$ 7,30102,18% OTM 3 d.u.0,020.070,020000000.02EUROPÉIA5,55%
SIMHE740CALLR$ 7,40283,47% OTM 3 d.u.0,350.330,3500,0100,02000.35AMERICANA22,57%
SIMHE750CALLR$ 7,5099,93% OTM 3 d.u.0,010.040,010000000.01EUROPÉIA3,04%
SIMHE770CALLR$ 7,70177,12% OTM 3 d.u.0,080.140,080000000.08EUROPÉIA10,38%
SIMHQ770PUTR$ 7,70129,79% ITM 3 d.u.1,571-0.941,49000001,560EUROPÉIA95,14%
SIMHE790CALLR$ 7,90158,95% OTM 3 d.u.0,040.090,040000000.04EUROPÉIA6,29%
SIMHE800CALLR$ 8,00154,48% OTM 3 d.u.0,030.070,030000000.03AMERICANA5,00%
SIMHE810CALLR$ 8,10130,27% OTM 3 d.u.0,010.030,010000000.01EUROPÉIA2,23%
SIMHQ810PUTR$ 8,10190,19% ITM 3 d.u.2,01-0.892,01000001,960.05EUROPÉIA92,38%
SIMHE830CALLR$ 8,30181,58% OTM 3 d.u.0,040.080,040000000.04EUROPÉIA5,34%
SIMHQ830PUTR$ 8,30293,52% ITM 3 d.u.2,36-0.782,36000002,160.2EUROPÉIA86,36%
SIMHE840CALLR$ 8,40162,39% OTM 3 d.u.0,020.050,020000000.02AMERICANA3,23%
SIMHQ870PUTR$ 8,70106,62% ITM 3 d.u.2,547-12,52000002,560EUROPÉIA99,88%
SIMHQ900PUTR$ 9,00296,18% ITM 3 d.u.2,986-0.852,63000002,860EUROPÉIA90,99%
SIMHQ910PUTR$ 9,10395,37% ITM 3 d.u.3,26-0.763,26000002,960.3EUROPÉIA86,95%
SIMHQ930PUTR$ 9,30118,50% ITM 3 d.u.3,146-13,12000003,160EUROPÉIA99,95%
SIMHQ990PUTR$ 9,90142,11% ITM 3 d.u.3,745-13,52000003,760EUROPÉIA99,92%
SIMHQ102PUTR$ 10,25460,96% ITM 3 d.u.4,41-0.784,41000004,110.3EUROPÉIA89,75%
SIMHR510PUTR$ 5,1053,08% OTM 27 d.u.0,06-0.110,0600,030,010,06000.06EUROPÉIA14,42%
SIMHR530PUTR$ 5,3040,27% OTM 27 d.u.0,04-0.10,0400,0400,08000.04EUROPÉIA12,39%
SIMHF550CALLR$ 5,5038,83% ITM 27 d.u.0,780.850,78000000,640.14AMERICANA81,91%
SIMHF570CALLR$ 5,7069,31% ITM 27 d.u.0,830.690,83000000,440.39AMERICANA60,86%
SIMHR570PUTR$ 5,7056,19% OTM 27 d.u.0,22-0.280,2200,130,100,16000.22EUROPÉIA34,90%
SIMHF590CALLR$ 5,9053,84% ATM 27 d.u.0,600.650,60000000,240.36AMERICANA58,60%
SIMHR590PUTR$ 5,9036,16% ATM 27 d.u.0,15-0.30,1500,130,020,23000.15EUROPÉIA34,63%
SIMHF610CALLR$ 6,1042,14% ATM 27 d.u.0,400.590,40000000,040.36AMERICANA53,17%
SIMHR610PUTR$ 6,1038,86% ATM 27 d.u.0,25-0.410,250000000.25EUROPÉIA46,13%
SIMHF630CALLR$ 6,3060,30% ATM 27 d.u.0,450.520,450000000.45AMERICANA43,70%
SIMHR630PUTR$ 6,3039,98% ATM 27 d.u.0,36-0.510,3600,2000,4000,160.2EUROPÉIA56,18%
SIMHF650CALLR$ 6,5051,49% OTM 27 d.u.0,300.430,300000000.3AMERICANA36,70%
SIMHR650PUTR$ 6,5067,82% ITM 27 d.u.0,70-0.530,70000000,360.34EUROPÉIA61,98%