Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/01/26, 16:48:29

Search Icon
INÍCIO/SIMH3

SIMH3 SIMPAR ON

    • R$ 5,50

    -0,50 arrow -8,333%

    • R$ 6,00

      Máxima

    • R$ 5,41

      Mínima

    • 8.965.600,00

      Volume

    • 16/01/26, 16:48:27

      Último Negócio

    • R$ 5,97

      Abertura

    • R$ 49,92

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 63,00%

      Desvio Padrão (1a)

    • 56,95%

      IV (1a)

    • 55,31%

      EWMA (1a)

    • -0,33

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SIMHR740PUTR$ 7,3351,97% ITM 105 d.u.1,74-0.71,7425,18%1,721,701,7485.691,001,830EUROPÉIA80,58%
SIMHC543CALLR$ 5,4353,17% ATM 44 d.u.0,580.610,5800,570,560,5940.723,000,070.51AMERICANA51,94%
SIMHB563CALLR$ 5,6354,34% ATM 24 d.u.0,340.510,34-48,485%0,320,310,332.459,0000.34AMERICANA44,06%
SIMHN723PUTR$ 7,2365,64% ITM 24 d.u.1,70-0.881,7042,857%1,671,631,722.418,001,730EUROPÉIA91,78%
SIMHN493PUTR$ 4,9350,51% OTM 24 d.u.0,10-0.20,10-28,571%0,110,100,112.252,0000.1EUROPÉIA24,09%
SIMHN593PUTR$ 5,9350,58% ITM 24 d.u.0,56-0.630,56-16,418%0,570,550,59560,000,430.13EUROPÉIA68,47%
SIMHN543PUTR$ 5,4357,58% ATM 24 d.u.0,32-0.410,32146,154%0,270,260,28214,0000.32EUROPÉIA47,89%
SIMHN643PUTR$ 6,4348,48% ITM 24 d.u.0,93-0.810,9300,940,910,9700,930EUROPÉIA84,99%
SIMHN683PUTR$ 6,830,24% ITM 24 d.u.1,246-10,8001,291,261,3201,330EUROPÉIA100,00%
SIMHC563CALLR$ 5,6354,84% ATM 44 d.u.0,500.540,50-39,024%0,490,470,5115.528,0000.5AMERICANA45,32%
SIMHB503CALLR$ 5,0345,02% ITM 24 d.u.0,630.790,63-45,217%0,650,620,683.338,000,470.16AMERICANA74,62%
SIMHO583PUTR$ 5,8350,86% ITM 44 d.u.0,58-0.520,589,434%0,590,560,612.000,000,330.25EUROPÉIA60,78%
SIMHB623CALLR$ 6,2351,41% OTM 24 d.u.0,130.260,13-58,065%0,140,130,151.387,0000.13AMERICANA21,57%
SIMHN703PUTR$ 7,0356,90% ITM 24 d.u.1,49-0.891,4952,041%1,491,441,541.043,001,530EUROPÉIA92,15%
SIMHB543CALLR$ 5,4344,39% ATM 24 d.u.0,370.60,37-40,323%0,420,400,44520,000,070.3AMERICANA54,59%
SIMHC603CALLR$ 6,0353,08% OTM 44 d.u.0,330.420,33-46,774%0,340,320,35264,0000.33AMERICANA33,60%
SIMHO623PUTR$ 6,2353,12% ITM 44 d.u.0,86-0.640,866,173%0,850,810,88258,000,730.13EUROPÉIA71,57%
SIMHB723CALLR$ 7,2362,86% OTM 24 d.u.0,050.110,05-37,50%0,040,030,04200,0000.05AMERICANA7,45%
SIMHN623PUTR$ 6,23101,88% ITM 24 d.u.1,10-0.581,1000,780,750,8100,730.37EUROPÉIA69,64%
SIMHB603CALLR$ 6,0353,21% OTM 24 d.u.0,190.340,19-52,50%0,190,170,2019.705,0000.19AMERICANA28,54%
SIMHO503PUTR$ 5,0352,34% OTM 44 d.u.0,22-0.270,224,762%0,210,190,2215.324,0000.22EUROPÉIA34,35%
SIMHN503PUTR$ 5,0349,37% OTM 24 d.u.0,12-0.230,12140,00%0,130,120,1412.082,0000.12EUROPÉIA27,72%
SIMHB483CALLR$ 4,8348,64% ITM 24 d.u.0,800.850,802,564%0,820,770,866.805,000,670.13AMERICANA80,86%
SIMHB583CALLR$ 5,8349,67% OTM 24 d.u.0,230.410,23-58,182%0,250,230,263.735,0000.23AMERICANA35,35%
SIMHN563PUTR$ 5,6354,24% ATM 24 d.u.0,40-0.490,4017,647%0,380,360,403.600,000,130.27EUROPÉIA55,93%
SIMHB553CALLR$ 5,5349,04% ATM 24 d.u.0,350.550,35-16,667%0,370,350,393.438,0000.35EUROPÉIA48,81%
SIMHN523PUTR$ 5,2350,43% OTM 24 d.u.0,19-0.320,19137,50%0,200,180,212.490,0000.19EUROPÉIA37,25%
SIMHO563PUTR$ 5,6347,86% ATM 44 d.u.0,44-0.460,4400,480,450,50880,000,130.31EUROPÉIA54,11%
SIMHO543PUTR$ 5,4352,25% ATM 44 d.u.0,38-0.390,388,571%0,370,350,39575,0000.38EUROPÉIA47,87%
SIMHB463CALLR$ 4,6349,79% ITM 24 d.u.0,970.90,9700,980,931,0300,870.1AMERICANA86,96%
SIMHB493CALLR$ 4,93344,95% ITM 24 d.u.2,430.742,4300,750,710,7900,571.86AMERICANA33,80%
SIMHN583PUTR$ 5,8355,96% ITM 24 d.u.0,53-0.570,5300,500,470,5200,330.2EUROPÉIA63,76%
SIMHB593CALLR$ 5,9375,93% OTM 24 d.u.0,370.440,3700,220,200,23000.37EUROPÉIA34,99%
SIMHC583CALLR$ 5,8386,79% OTM 44 d.u.0,710.530,7100,400,370,42000.71AMERICANA39,00%
SIMHN853PUTR$ 8,53375,16% ITM 24 d.u.4,687-0.422,9201,462,910736.433,003,030EUROPÉIA82,82%
SIMHC493CALLR$ 4,9356,68% ITM 44 d.u.0,900.750,9000009.900,000,570.33AMERICANA66,98%
SIMHO493PUTR$ 4,9352,61% OTM 44 d.u.0,19-0.240,1900,190,160,214.380,0000.19EUROPÉIA31,17%
SIMHG60CALLR$ 6,0055,16% OTM 375 d.u.1,670.691,67-16,50%0,731,4503.840,0001.67AMERICANA42,93%
SIMHA30CALLR$ 2,9357,27% ITM 248 d.u.3,010.953,01-11,471%3,0006,002.254,002,570.44AMERICANA85,30%
SIMHN423PUTR$ 4,2361,57% OTM 24 d.u.0,03-0.060,03-50,00%0,030,010,052.120,0000.03EUROPÉIA8,82%
SIMHB523CALLR$ 5,2353,01% ITM 24 d.u.0,540.680,54-43,75%0,540,490,592.080,000,270.27AMERICANA61,85%
SIMHB643CALLR$ 6,4352,88% OTM 24 d.u.0,100.210,10-58,333%0,100,080,111.590,0000.1AMERICANA16,78%
SIMHB703CALLR$ 7,0354,76% OTM 24 d.u.0,040.10,04-60,00%0,050,030,061.510,0000.04AMERICANA7,17%
SIMHN553PUTR$ 5,5348,75% ATM 24 d.u.0,31-0.450,3193,75%0,320,300,351.259,000,030.28EUROPÉIA51,16%
SIMHG700CALLR$ 7,0055,02% OTM 375 d.u.1,350.61,358,00%0,300,600810,0001.35AMERICANA34,21%
SIMHL300CALLR$ 2,9353,22% ITM 232 d.u.2,960.962,96-12,941%000594,002,570.39AMERICANA88,73%
SIMHB663CALLR$ 6,6357,20% OTM 24 d.u.0,090.180,09-50,00%0,080,060,09590,0000.09AMERICANA14,08%
SIMHB683CALLR$ 6,8355,68% OTM 24 d.u.0,060.140,06-60,00%0,060,050,07510,0000.06AMERICANA10,13%
SIMHL398CALLR$ 3,9852,87% ITM 232 d.u.2,200.872,20-14,729%0,901,800444,001,520.68EUROPÉIA73,23%
SIMHJ510CALLR$ 5,0357,41% ITM 188 d.u.1,520.731,52-2,564%0,300,600304,000,471.05EUROPÉIA55,08%