Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 14:53:17

Search Icon
INÍCIO/SIMH3

SIMH3 SIMPAR ON

    • R$ 4,05

    0,02 arrow +0,496%

    • R$ 4,10

      Máxima

    • R$ 3,88

      Mínima

    • 2.774.900,00

      Volume

    • 19/03/25, 14:53:08

      Último Negócio

    • R$ 4,06

      Abertura

    • R$ 11,14

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 59,00%

      Desvio Padrão (1a)

    • 89,04%

      IV (1a)

    • 59,86%

      EWMA (1a)

    • 2,63

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
SIMHE90CALLR$ 9,00111,94% OTM 39 d.u.0,040.060,04-20,00%0,050,040,0532,0000.04AMERICANA2,34%
SIMHE500CALLR$ 5,0074,22% OTM 39 d.u.0,200.310,2000,3100,62600,0000.2AMERICANA21,22%
SIMHO350PUTR$ 3,50169,86% OTM 2 d.u.0,05-0.150,05-89,13%0,0300,06560,0000.05EUROPÉIA18,52%
SIMHD390CALLR$ 3,9076,05% ATM 21 d.u.0,450.630,45-10,00%0,510,340,67450,000,150.3AMERICANA54,44%
SIMHD395CALLR$ 3,9581,91% ATM 21 d.u.0,450.610,4545,161%0,2300,45450,000,100.35EUROPÉIA51,33%
SIMHC415CALLR$ 4,15133,37% ATM 2 d.u.0,150.450,15-11,765%0,150,020,27375,0000.15EUROPÉIA39,90%
SIMHQ600PUTR$ 6,0029,73% ITM 39 d.u.1,831-11,8300,9201,83366,001,950EUROPÉIA99,94%
SIMHO355PUTR$ 3,55133,65% OTM 2 d.u.0,03-0.120,03-87,50%0,0700,14303,0000.03EUROPÉIA14,55%
SIMHD385CALLR$ 3,8597,30% ITM 21 d.u.0,570.640,57-9,524%0,310,050,57171,000,200.37EUROPÉIA53,13%
SIMHO380PUTR$ 3,80102,18% OTM 2 d.u.0,05-0.220,05-80,00%0,0200,0450,0000.05EUROPÉIA25,28%
SIMHD435CALLR$ 4,3579,90% OTM 21 d.u.0,270.440,27-18,182%0,170,33027,0000.27EUROPÉIA35,27%
SIMHO265PUTR$ 2,65370,52% OTM 2 d.u.0,05-0.070,0500,0400,07000.05EUROPÉIA13,07%
SIMHO285PUTR$ 2,85337,20% OTM 2 d.u.0,06-0.090,060000000.06EUROPÉIA15,32%
SIMHO295PUTR$ 2,95382,18% OTM 2 d.u.0,11-0.130,110000000.11EUROPÉIA22,26%
SIMHO300PUTR$ 3,00314,58% OTM 2 d.u.0,07-0.110,070000000.07EUROPÉIA17,51%
SIMHO305PUTR$ 3,05328,98% OTM 2 d.u.0,09-0.130,090000000.09EUROPÉIA20,48%
SIMHO310PUTR$ 3,10374,71% OTM 2 d.u.0,14-0.170,140000000.14EUROPÉIA26,21%
SIMHO315PUTR$ 3,15248,67% OTM 2 d.u.0,05-0.110,050000000.05EUROPÉIA15,19%
SIMHO320PUTR$ 3,20335,12% OTM 2 d.u.0,13-0.170,130000000.13EUROPÉIA26,00%
SIMHO325PUTR$ 3,25264,96% OTM 2 d.u.0,08-0.150,0800,010,010000.08EUROPÉIA20,65%
SIMHO330PUTR$ 3,30200,14% OTM 2 d.u.0,04-0.110,0400,010,010000.04EUROPÉIA14,34%
SIMHO335PUTR$ 3,35293,37% OTM 2 d.u.0,13-0.190,1300,0600,12000.13EUROPÉIA27,45%
SIMHC340CALLR$ 3,40245,61% ITM 2 d.u.0,750.820,7500,080,15000,650.1AMERICANA75,64%
SIMHO340PUTR$ 3,40146,80% OTM 2 d.u.0,02-0.080,0200,0600,12000.02EUROPÉIA10,02%
SIMHO345PUTR$ 3,45236,38% OTM 2 d.u.0,10-0.190,100000000.1EUROPÉIA25,43%
SIMHC355CALLR$ 3,55154,45% ITM 2 d.u.0,550.850,55000000,500.05EUROPÉIA81,50%
SIMHC360CALLR$ 3,60221,52% ITM 2 d.u.0,580.760,5800,010,01000,450.13AMERICANA69,26%
SIMHO360PUTR$ 3,60147,59% OTM 2 d.u.0,05-0.170,0500,060,010,10000.05EUROPÉIA20,11%
SIMHC370CALLR$ 3,7084,99% ITM 2 d.u.0,370.890,3700,190,37000,350.02AMERICANA87,89%
SIMHC380CALLR$ 3,8098,52% ITM 2 d.u.0,300.780,3000,240,020,4600,250.05AMERICANA75,61%
SIMHC385CALLR$ 3,85219,40% ITM 2 d.u.0,420.640,4200,1500,3000,200.22EUROPÉIA56,62%
SIMHC395CALLR$ 3,95107,26% ATM 2 d.u.0,210.630,2100,1900,3700,100.11EUROPÉIA58,89%
SIMHO395PUTR$ 3,95439,61% ATM 2 d.u.0,57-0.40,570000000.57EUROPÉIA55,15%
SIMHC405CALLR$ 4,05102,84% ATM 2 d.u.0,150.520,1500,1600,31000.15EUROPÉIA48,62%
SIMHC425CALLR$ 4,25152,34% ATM 2 d.u.0,140.390,1400,130,020,24000.14EUROPÉIA33,89%
SIMHC435CALLR$ 4,35112,70% OTM 2 d.u.0,060.260,0600,040,020,06000.06EUROPÉIA22,61%
SIMHO435PUTR$ 4,3578,92% ITM 2 d.u.0,32-0.830,3200,360,180,5400,300.02EUROPÉIA85,01%
SIMHO810PUTR$ 8,10488,75% ITM 2 d.u.4,10-0.914,10000004,050.05EUROPÉIA96,46%
SIMHP285PUTR$ 2,85133,46% OTM 21 d.u.0,12-0.130,120000000.12EUROPÉIA22,74%
SIMHP30PUTR$ 3,0099,39% OTM 21 d.u.0,07-0.110,070000000.07EUROPÉIA17,35%
SIMHP310PUTR$ 3,10107,59% OTM 21 d.u.0,11-0.150,110000000.11EUROPÉIA22,96%
SIMHP315PUTR$ 3,1599,69% OTM 21 d.u.0,10-0.150,100000000.1EUROPÉIA22,15%
SIMHD330CALLR$ 3,3092,46% ITM 21 d.u.0,900.830,9000,4500,9000,750.15AMERICANA75,00%
SIMHP330PUTR$ 3,30150,36% OTM 21 d.u.0,31-0.240,310000000.31EUROPÉIA38,98%
SIMHP340PUTR$ 3,40137,10% OTM 21 d.u.0,30-0.250,3000,030,050000.3EUROPÉIA39,30%
SIMHP355PUTR$ 3,5567,75% OTM 21 d.u.0,10-0.20,1000,170,010,32000.1EUROPÉIA26,39%
SIMHD360CALLR$ 3,60129,18% ITM 21 d.u.0,840.70,8400,670,500,8300,450.39AMERICANA56,29%
SIMHP360PUTR$ 3,60103,91% OTM 21 d.u.0,25-0.280,2500,270,200,34000.25EUROPÉIA39,02%
SIMHD370CALLR$ 3,7050,29% ITM 21 d.u.0,470.780,4700,610,440,7800,350.12AMERICANA73,39%
SIMHP370PUTR$ 3,7081,80% OTM 21 d.u.0,20-0.290,2000,030,060000.2EUROPÉIA37,81%