Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/SIMH3

SIMH3 SIMPAR ON

    • R$ 5,22

    -0,14 arrow -2,612%

    • R$ 5,43

      Máxima

    • R$ 5,17

      Mínima

    • 3.624.700,00

      Volume

    • 02/05/25, 18:37:05

      Último Negócio

    • R$ 5,42

      Abertura

    • R$ 19,02

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 61,00%

      Desvio Padrão (1a)

    • 105,20%

      IV (1a)

    • 62,96%

      EWMA (1a)

    • 2,65

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SIMHA30CALLR$ 3,0090,50% ITM 429 d.u.3,400.893,40-3,955%00034.000,002,221.18AMERICANA52,63%
SIMHE500CALLR$ 5,0071,86% ATM 10 d.u.0,430.660,43-27,119%1,170,342,004.300,000,220.21AMERICANA60,46%
SIMHF850CALLR$ 8,5081,90% OTM 34 d.u.0,050.080,0525,00%0,020,0303.800,0000.05EUROPÉIA4,34%
SIMHQ500PUTR$ 5,0068,11% ATM 10 d.u.0,17-0.340,1721,429%0,1000,192.273,0000.17EUROPÉIA38,68%
SIMHF580CALLR$ 5,8065,85% OTM 34 d.u.0,320.40,32-28,889%0,100,2001.600,0000.32AMERICANA31,42%
SIMHJ510CALLR$ 5,1092,17% ATM 369 d.u.2,530.772,53-2,317%1,520,502,541.253,000,122.41EUROPÉIA35,71%
SIMHE600CALLR$ 6,0080,28% OTM 10 d.u.0,100.220,1011,111%0,210,020,391.000,0000.1AMERICANA17,92%
SIMHE560CALLR$ 5,6065,70% OTM 10 d.u.0,140.330,14-46,154%0,230,010,45720,0000.14AMERICANA28,67%
SIMHS485PUTR$ 4,8560,82% OTM 54 d.u.0,34-0.310,340000510,0000.34EUROPÉIA41,32%
SIMHF660CALLR$ 6,6069,08% OTM 34 d.u.0,160.230,16-27,273%000480,0000.16AMERICANA16,30%
SIMHR500PUTR$ 5,0065,94% ATM 34 d.u.0,35-0.360,350000218,0000.35EUROPÉIA44,86%
SIMHS495PUTR$ 4,9560,64% OTM 54 d.u.0,38-0.330,380000152,0000.38EUROPÉIA44,11%
SIMHI70CALLR$ 7,0050,30% OTM 350 d.u.1,000.541,00-33,333%0,950,401,50100,0001EUROPÉIA31,32%
SIMHF650CALLR$ 6,5064,61% OTM 34 d.u.0,150.230,15-34,783%00087,0000.15EUROPÉIA16,63%
SIMHQ320PUTR$ 3,20183,60% OTM 10 d.u.0,06-0.060,0600,0500,09000.06EUROPÉIA12,12%
SIMHQ360PUTR$ 3,60124,57% OTM 10 d.u.0,03-0.050,0300,0200,04000.03EUROPÉIA8,16%
SIMHE380CALLR$ 3,80180,86% ITM 10 d.u.1,600.861,6000,050,10001,420.18AMERICANA76,28%
SIMHQ380PUTR$ 3,80117,66% OTM 10 d.u.0,04-0.070,0400,0100,01000.04EUROPÉIA10,39%
SIMHE390CALLR$ 3,90263,80% ITM 10 d.u.1,7550.80,62000001,320AMERICANA61,86%
SIMHQ390PUTR$ 3,9093,75% OTM 10 d.u.0,02-0.050,0200,0200,04000.02EUROPÉIA6,74%
SIMHQ400PUTR$ 4,0075,97% OTM 10 d.u.0,01-0.030,0100,0200,03000.01EUROPÉIA4,30%
SIMHE420CALLR$ 4,20151,76% ITM 10 d.u.1,230.811,23000001,020.21AMERICANA72,08%
SIMHQ420PUTR$ 4,2064,35% OTM 10 d.u.0,01-0.040,0100,0300,06000.01EUROPÉIA4,72%
SIMHE435CALLR$ 4,35143,41% ITM 10 d.u.1,100.791,1000,140,29000,870.23EUROPÉIA69,62%
SIMHQ435PUTR$ 4,3577,56% OTM 10 d.u.0,04-0.10,0400,0400,07000.04EUROPÉIA12,79%
SIMHE440CALLR$ 4,40154,30% ITM 10 d.u.1,100.771,10000000,820.28AMERICANA66,24%
SIMHQ440PUTR$ 4,4053,03% OTM 10 d.u.0,01-0.040,0100,0500,10000.01EUROPÉIA5,33%
SIMHE550CALLR$ 5,50109,70% OTM 10 d.u.0,350.460,3500,110,010,21000.35EUROPÉIA37,27%
SIMHQ550PUTR$ 5,5035,83% ITM 10 d.u.0,31-0.730,31000000,280.03EUROPÉIA75,66%
SIMHQ560PUTR$ 5,6057,30% ITM 10 d.u.0,46-0.70,46000000,380.08EUROPÉIA73,48%
SIMHQ600PUTR$ 6,0092,21% ITM 10 d.u.0,888-0.740,58000000,780EUROPÉIA79,44%
SIMHE650CALLR$ 6,5085,89% OTM 10 d.u.0,050.120,0500,060,010,10000.05EUROPÉIA9,06%
SIMHE660CALLR$ 6,6094,81% OTM 10 d.u.0,060.130,0600,0500,10000.06AMERICANA9,52%
SIMHQ660PUTR$ 6,6062,61% ITM 10 d.u.1,356-0.961,32000001,380EUROPÉIA97,14%
SIMHE700CALLR$ 7,00111,01% OTM 10 d.u.0,060.120,0600,0300,06000.06AMERICANA7,87%
SIMHQ700PUTR$ 7,00234,70% ITM 10 d.u.2,20-0.652,20000001,780.42EUROPÉIA80,24%
SIMHE840CALLR$ 8,40113,30% OTM 10 d.u.0,010.020,0100,2800,57000.01AMERICANA1,40%
SIMHQ860PUTR$ 8,60255,74% ITM 10 d.u.3,63-0.763,63000003,380.25EUROPÉIA88,96%
SIMHE90CALLR$ 9,00167,22% OTM 10 d.u.0,050.070,0500,0800,15000.05AMERICANA3,70%
SIMHQ960PUTR$ 9,60453,87% ITM 10 d.u.5,24-0.595,24000004,380.86EUROPÉIA86,87%
SIMHE100CALLR$ 10,00173,79% OTM 10 d.u.0,030.050,030000000.03AMERICANA2,09%
SIMHE110CALLR$ 11,00244,00% OTM 10 d.u.0,100.10,100000000.1AMERICANA3,87%
SIMHQ11PUTR$ 11,50497,45% ITM 10 d.u.7,09-0.627,09000006,280.81EUROPÉIA90,10%
SIMHR380PUTR$ 3,8073,14% OTM 34 d.u.0,06-0.080,060000000.06EUROPÉIA13,29%
SIMHR385PUTR$ 3,8570,94% OTM 34 d.u.0,06-0.090,0600,010,020000.06EUROPÉIA13,45%
SIMHR390PUTR$ 3,9088,05% OTM 34 d.u.0,13-0.130,1300,0700,13000.13EUROPÉIA21,36%
SIMHF440CALLR$ 4,4044,09% ITM 34 d.u.0,9430.890,46000000,820AMERICANA86,05%
SIMHR440PUTR$ 4,4076,63% OTM 34 d.u.0,20-0.210,200000000.2EUROPÉIA29,85%
SIMHF450CALLR$ 4,5073,36% ITM 34 d.u.1,010.771,01000000,720.29AMERICANA68,48%
SIMHR450PUTR$ 4,5064,16% OTM 34 d.u.0,16-0.210,160000000.16EUROPÉIA27,88%