Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:33:47

Search Icon
INÍCIO/SIMH3

SIMH3 SIMPAR ON

    • R$ 5,94

    -0,04 arrow -0,669%

    • R$ 6,08

      Máxima

    • R$ 5,94

      Mínima

    • 2.939.200,00

      Volume

    • 15/09/25, 20:30:00

      Último Negócio

    • R$ 6,04

      Abertura

    • R$ 17,68

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 62,00%

      Desvio Padrão (1a)

    • 56,61%

      IV (1a)

    • 58,29%

      EWMA (1a)

    • 2,59

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SIMHJ563CALLR$ 5,6364,46% ITM 24 d.u.0,670.670,673,077%0,350,040,6528.589,000,310.36AMERICANA59,18%
SIMHI443CALLR$ 4,43250,52% ITM 4 d.u.1,670.861,672,454%00020.040,001,510.16AMERICANA78,17%
SIMHJ553CALLR$ 5,5369,11% ITM 24 d.u.0,760.690,76-8,434%0,4400,8716.835,000,410.35EUROPÉIA61,28%
SIMHL623CALLR$ 6,2359,19% ATM 69 d.u.0,700.550,70-10,256%00014.834,0000.7AMERICANA42,31%
SIMHJ523CALLR$ 5,2362,41% ITM 24 d.u.0,920.790,9222,667%00014.720,000,710.21AMERICANA73,53%
SIMHI453CALLR$ 4,53205,89% ITM 4 d.u.1,520.881,525,556%0,010,02010.630,001,410.11AMERICANA82,20%
SIMHW653PUTR$ 6,5347,05% ITM 49 d.u.0,75-0.590,75000010.509,000,590.16EUROPÉIA66,94%
SIMHJ603CALLR$ 6,0343,44% ATM 24 d.u.0,310.520,31-20,513%00010.310,0000.31AMERICANA46,54%
SIMHI523CALLR$ 5,23128,94% ITM 4 d.u.0,830.810,83-9,783%0009.960,000,710.12AMERICANA76,27%
SIMHI533CALLR$ 5,3379,89% ITM 4 d.u.0,660.870,661,538%0,430,060,799.080,000,610.05EUROPÉIA85,24%
SIMHI483CALLR$ 4,83128,41% ITM 4 d.u.1,160.921,1611,538%0006.200,001,110.05AMERICANA88,70%
SIMHK653CALLR$ 6,5353,60% OTM 49 d.u.0,390.430,3911,429%0005.538,0000.39AMERICANA34,02%
SIMHV623PUTR$ 6,2332,03% ATM 24 d.u.0,36-0.620,3600005.400,000,290.07EUROPÉIA65,78%
SIMHI513CALLR$ 5,13140,69% ITM 4 d.u.0,930.820,933,333%0004.185,000,810.12EUROPÉIA77,34%
SIMHI50CALLR$ 5,7356,70% ATM 4 d.u.0,300.720,30-3,226%0,100,2002.400,000,210.09EUROPÉIA69,04%
SIMHV553PUTR$ 5,5341,10% OTM 24 d.u.0,11-0.230,11-21,429%0002.162,0000.11EUROPÉIA27,49%
SIMHJ673CALLR$ 6,7348,01% OTM 24 d.u.0,120.250,12-14,286%0,110,010,202.040,0000.12EUROPÉIA20,23%
SIMHI543CALLR$ 5,4391,40% ITM 4 d.u.0,600.80,603,448%0,3600,721.800,000,510.09AMERICANA77,03%
SIMHJ583CALLR$ 5,8343,18% ATM 24 d.u.0,410.620,41-8,889%0001.760,000,110.3AMERICANA56,61%
SIMHJ623CALLR$ 6,2346,56% ATM 24 d.u.0,250.430,25-21,875%0,1500,301.750,0000.25AMERICANA37,55%
SIMHK573CALLR$ 5,7354,96% ATM 49 d.u.0,750.650,75-8,537%0001.500,000,210.54AMERICANA55,24%
SIMHI600CALLR$ 5,9366,70% ATM 4 d.u.0,210.530,21-22,222%0001.470,000,010.2AMERICANA50,10%
SIMHI583CALLR$ 5,8351,19% ATM 4 d.u.0,220.640,22-21,429%0,060,110930,000,110.11AMERICANA61,39%
SIMHV503PUTR$ 5,0346,57% OTM 24 d.u.0,04-0.090,04-42,857%000880,0000.04EUROPÉIA12,08%
SIMHI70CALLR$ 6,9353,60% OTM 255 d.u.1,210.591,21-3,20%1,060,901,21847,0001.21EUROPÉIA37,77%
SIMHV603PUTR$ 6,0335,80% ATM 24 d.u.0,27-0.490,27-20,588%000601,000,090.18EUROPÉIA53,16%
SIMHJ633CALLR$ 6,3347,27% OTM 24 d.u.0,220.390,22-29,032%000440,0000.22EUROPÉIA33,58%
SIMHJ643CALLR$ 6,4348,93% OTM 24 d.u.0,200.360,2000,030,060400,0000.2AMERICANA30,21%
SIMHJ663CALLR$ 6,6347,78% OTM 24 d.u.0,140.280,1400,050,100280,0000.14AMERICANA23,11%
SIMHF520CALLR$ 5,1357,39% ITM 191 d.u.1,810.771,81101,111%000181,000,811AMERICANA59,52%
SIMHW403PUTR$ 4,0366,33% OTM 49 d.u.0,05-0.060,05-73,684%0,080,010,15146,0000.05EUROPÉIA10,27%
SIMHK593CALLR$ 6,1352,43% ATM 49 d.u.0,530.540,53-3,636%0,010,01053,0000.53AMERICANA44,34%
SIMHV563PUTR$ 5,6352,20% OTM 24 d.u.0,21-0.310,21-22,222%00042,0000.21EUROPÉIA37,11%
SIMHI563CALLR$ 5,6355,27% ITM 4 d.u.0,370.80,3700,140,27037,000,310.06AMERICANA77,77%
SIMHJ613CALLR$ 6,1352,14% ATM 24 d.u.0,330.480,336,452%0,140,27033,0000.33EUROPÉIA42,11%
SIMHQ510PUTR$ 5,0347,51% OTM 167 d.u.0,31-0.20,31-24,39%00031,0000.31EUROPÉIA32,30%
SIMHV523PUTR$ 5,2344,19% OTM 24 d.u.0,06-0.140,06-60,00%0,0600,1226,0000.06EUROPÉIA16,95%
SIMHV473PUTR$ 4,7349,54% OTM 24 d.u.0,02-0.050,02-33,333%0,1900,384,0000.02EUROPÉIA6,75%
SIMHU340PUTR$ 3,33355,86% OTM 4 d.u.0,09-0.060,090000000.09EUROPÉIA14,20%
SIMHU348PUTR$ 3,48238,52% OTM 4 d.u.0,02-0.030,020000000.02EUROPÉIA5,09%
SIMHU383PUTR$ 3,83178,33% OTM 4 d.u.0,01-0.020,0100,2500,49000.01EUROPÉIA3,22%
SIMHU388PUTR$ 3,88287,40% OTM 4 d.u.0,10-0.090,100000000.1EUROPÉIA15,85%
SIMHU393PUTR$ 3,93169,20% OTM 4 d.u.0,01-0.020,010000000.01EUROPÉIA3,28%
SIMHU398PUTR$ 3,98164,70% OTM 4 d.u.0,01-0.020,010000000.01EUROPÉIA3,32%
SIMHU403PUTR$ 4,03181,39% OTM 4 d.u.0,02-0.030,0200,1000,20000.02EUROPÉIA5,57%
SIMHU413PUTR$ 4,13254,74% OTM 4 d.u.0,10-0.10,100000000.1EUROPÉIA16,39%
SIMHU418PUTR$ 4,18309,25% OTM 4 d.u.0,19-0.140,190000000.19EUROPÉIA23,81%
SIMHU423PUTR$ 4,23162,24% OTM 4 d.u.0,02-0.040,0200,0200,04000.02EUROPÉIA5,83%
SIMHI433CALLR$ 4,33237,58% ITM 4 d.u.1,730.891,7300,010,01001,610.12AMERICANA81,95%
SIMHU433PUTR$ 4,33134,45% OTM 4 d.u.0,01-0.020,010000000.01EUROPÉIA3,64%