Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/SIMH3

SIMH3 SIMPAR ON

    • R$ 5,71

    0,19 arrow +3,442%

    • R$ 5,97

      Máxima

    • R$ 5,62

      Mínima

    • 6.049.800,00

      Volume

    • 16/06/25, 17:56:04

      Último Negócio

    • R$ 5,62

      Abertura

    • R$ 35,03

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 64,00%

      Desvio Padrão (1a)

    • 51,43%

      IV (1a)

    • 63,10%

      EWMA (1a)

    • 2,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SIMHF650CALLR$ 6,43106,89% OTM 2 d.u.0,030.120,0300,020,010,02000.03EUROPÉIA9,96%
SIMHH573CALLR$ 5,7368,28% ATM 42 d.u.0,680.580,6874,359%0,030,060329.131,0000.68AMERICANA47,04%
SIMHG51CALLR$ 5,0361,23% ITM 22 d.u.0,860.80,8601,0002,00283.114,000,680.18AMERICANA74,96%
SIMHG513CALLR$ 5,1353,63% ITM 22 d.u.0,750.80,7541,509%00038.090,000,580.17EUROPÉIA74,81%
SIMHS570PUTR$ 5,6347,68% ATM 22 d.u.0,25-0.40,25000025.569,0000.25EUROPÉIA45,61%
SIMHG495CALLR$ 4,8867,27% ITM 22 d.u.1,000.831,0019,048%00016.640,000,830.17AMERICANA77,28%
SIMHF51CALLR$ 5,03173,58% ITM 2 d.u.0,780.820,7827,869%0,520,150,8810.998,000,680.1EUROPÉIA77,32%
SIMHF580CALLR$ 5,7372,33% ATM 2 d.u.0,140.50,1400,140,020,266.025,0000.14AMERICANA47,19%
SIMHS610PUTR$ 6,0347,84% ITM 22 d.u.0,47-0.590,4700005.455,000,320.15EUROPÉIA64,66%
SIMHG630CALLR$ 6,2354,93% OTM 22 d.u.0,200.350,2053,846%0004.902,0000.2AMERICANA29,18%
SIMHG600CALLR$ 5,9356,02% ATM 22 d.u.0,310.470,3110,714%0,020,0404.635,0000.31EUROPÉIA40,42%
SIMHG610CALLR$ 6,0360,25% OTM 22 d.u.0,300.440,3057,895%0,260,010,503.900,0000.3AMERICANA37,01%
SIMHG650CALLR$ 6,4349,77% OTM 22 d.u.0,120.260,1233,333%0,080,010,153.040,0000.12AMERICANA21,07%
SIMHF500CALLR$ 4,93110,03% ITM 2 d.u.0,800.940,8060,00%0001.978,000,780.02AMERICANA92,78%
SIMHL50CALLR$ 4,9358,19% ITM 132 d.u.1,520.761,521,333%0,651,3001.535,000,780.74AMERICANA61,79%
SIMHI70CALLR$ 6,9353,31% OTM 318 d.u.1,280.61,28-14,667%0,860,211,501.280,0001.28EUROPÉIA36,36%
SIMHH643CALLR$ 6,4361,23% OTM 42 d.u.0,350.40,3559,091%0001.043,0000.35EUROPÉIA30,38%
SIMHS55PUTR$ 5,4351,10% OTM 22 d.u.0,19-0.310,19-32,143%0001.040,0000.19EUROPÉIA36,97%
SIMHS600PUTR$ 5,9354,07% ATM 22 d.u.0,45-0.530,45-59,459%000900,000,220.23EUROPÉIA59,70%
SIMHJ52CALLR$ 5,1355,77% ITM 337 d.u.2,080.782,0801,4502,90624,000,581.5AMERICANA54,50%
SIMHE710CALLR$ 7,0361,05% OTM 230 d.u.1,120.561,120000448,0001.12EUROPÉIA32,82%
SIMHG590CALLR$ 5,8372,10% ATM 22 d.u.0,460.520,4658,621%0,020,030368,0000.46AMERICANA44,00%
SIMHG55CALLR$ 5,4359,15% ITM 22 d.u.0,580.670,5828,889%0,090,180349,000,280.3AMERICANA60,46%
SIMHR450PUTR$ 4,43158,52% OTM 2 d.u.0,01-0.030,010000339,0000.01EUROPÉIA4,15%
SIMHS573PUTR$ 5,7346,55% ATM 22 d.u.0,29-0.450,29-27,50%0,1900,38290,000,020.27EUROPÉIA50,47%
SIMHR850PUTR$ 8,43320,65% ITM 2 d.u.2,79-0.892,79-12,539%000279,002,720.07EUROPÉIA93,36%
SIMHG570CALLR$ 5,6365,48% ATM 22 d.u.0,510.590,5127,50%0,2600,51255,000,080.43AMERICANA51,39%
SIMHR51PUTR$ 5,0389,79% OTM 2 d.u.0,01-0.050,01-75,00%000201,0000.01EUROPÉIA5,96%
SIMHH723CALLR$ 7,2359,59% OTM 42 d.u.0,160.220,160000172,0000.16EUROPÉIA15,80%
SIMHF460CALLR$ 4,53309,67% ITM 2 d.u.1,340.841,3478,667%000134,001,180.16AMERICANA75,96%
SIMHS513PUTR$ 5,1353,19% OTM 22 d.u.0,11-0.20,11-31,25%0,040,07055,0000.11EUROPÉIA24,98%
SIMHS485PUTR$ 4,7854,72% OTM 22 d.u.0,05-0.110,05-54,545%0,2500,4950,0000.05EUROPÉIA13,81%
SIMHH663CALLR$ 6,6356,00% OTM 42 d.u.0,250.330,25000025,0000.25EUROPÉIA25,05%
SIMHS433PUTR$ 4,3360,53% OTM 22 d.u.0,02-0.040,02-80,00%0004,0000.02EUROPÉIA6,42%
SIMHR500PUTR$ 4,93101,03% OTM 2 d.u.0,01-0.050,01-88,889%0,3300,651,0000.01EUROPÉIA5,50%
SIMHR380PUTR$ 3,73356,24% OTM 2 d.u.0,06-0.070,0600,0300,05000.06EUROPÉIA11,78%
SIMHR385PUTR$ 3,78240,01% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA3,38%
SIMHR390PUTR$ 3,83306,31% OTM 2 d.u.0,04-0.050,040000000.04EUROPÉIA9,16%
SIMHR410PUTR$ 4,03235,73% OTM 2 d.u.0,02-0.040,0200,0100,02000.02EUROPÉIA5,95%
SIMHR440PUTR$ 4,33170,46% OTM 2 d.u.0,01-0.030,010000000.01EUROPÉIA3,98%
SIMHR460PUTR$ 4,53168,60% OTM 2 d.u.0,02-0.050,020000000.02EUROPÉIA7,04%
SIMHR470PUTR$ 4,63135,15% OTM 2 d.u.0,01-0.040,0100,0700,14000.01EUROPÉIA4,56%
SIMHR480PUTR$ 4,73123,68% OTM 2 d.u.0,01-0.040,010000000.01EUROPÉIA4,81%
SIMHR490PUTR$ 4,83176,65% OTM 2 d.u.0,06-0.130,0600,4000,80000.06EUROPÉIA16,08%
SIMHR580PUTR$ 5,73139,32% ATM 2 d.u.0,29-0.480,2900,1000,2000,020.27EUROPÉIA53,26%
SIMHR650PUTR$ 6,43308,89% ITM 2 d.u.1,08-0.611,08000000,720.36EUROPÉIA71,41%
SIMHF660CALLR$ 6,53105,18% OTM 2 d.u.0,020.080,020000000.02AMERICANA7,11%
SIMHR660PUTR$ 6,53343,94% ITM 2 d.u.1,22-0.611,22000000,820.4EUROPÉIA72,17%
SIMHF850CALLR$ 8,43213,69% OTM 2 d.u.0,010.030,0100,1400,28000.01EUROPÉIA1,63%
SIMHS340PUTR$ 3,33132,21% OTM 22 d.u.0,06-0.050,060000000.06EUROPÉIA11,23%