Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/12/25, 19:46:06

SIMH3 SIMPAR ON

0,03 +0,49%
- R$ 6,44
  Máxima
- R$ 6,08
  Mínima
- 4.513.600,00
  Volume
- 12/12/25, 18:07:43
  Último Negócio
- R$ 6,20
  Abertura
- R$ 28,01
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

62,00%
Desvio Padrão (1a)
54,69%
IV (1a)

58,60%
EWMA (1a)
2,70
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/12/2025 - 5 dias

16/01/2026 - 21 dias

20/02/2026 - 46 dias

20/03/2026 - 66 dias

17/04/2026 - 85 dias

15/05/2026 - 103 dias

19/06/2026 - 127 dias

17/07/2026 - 147 dias

21/08/2026 - 172 dias

18/09/2026 - 191 dias

16/10/2026 - 210 dias

19/11/2026 - 233 dias

18/12/2026 - 254 dias

15/01/2027 - 270 dias

19/02/2027 - 295 dias

16/07/2027 - 397 dias

17/09/2027 - 441 dias

15/10/2027 - 460 dias

17/12/2027 - 503 dias

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
SIMHA223	0	R$ 3,94	1		0	0	0	0	2,23	0	0	0	0		0	0	0	SIMHM223
SIMHA233	0	R$ 3,85	1		0	0	0	0	2,33	0	0	0	0		0	0	0	SIMHM233
SIMHA243	0	R$ 3,75	1		0	0	0	0	2,43	0	0	0	0		0	0	0	SIMHM243
SIMHA253	0	R$ 3,65	1		0	0	0	0	2,53	0	0	0	0		0	0	0	SIMHM253
SIMHA263	0	R$ 3,55	1		0	0	0	0	2,63	0	0	0	0		0	0	0	SIMHM263
SIMHA273	0	R$ 3,45	1		0	0	0	0	2,73	0	0	0	0		0	0	0	SIMHM273
SIMHA283	0	R$ 3,35	1		0	0	0	0	2,83	0	0	0	0		0	0	0	SIMHM283
SIMHA300	R$ 1,76	R$ 3,25	1		0	0	0	0	2,93	0	0	0	0		0	0	0	SIMHM300
SIMHA303	0	R$ 3,15	1		0	0	0	0	3,03	0	0	0	0		0	0	0	SIMHM303
SIMHA308	0	R$ 3,10	1		0	0	0	0	3,08	0	0	0	0		0	0	0	SIMHM308
SIMHA313	0	R$ 3,05	1		0	0	0	0	3,13	0	0	0	0		0	0	0	SIMHM313
SIMHA318	0	R$ 3,00	1		0	0	0	0	3,18	0	0	0	0		0	0	0	SIMHM318
SIMHA323	0	R$ 2,95	1		0	0	0	0	3,23	0	0	0	0		0	0	0	SIMHM323
SIMHA328	0	R$ 2,91	1		0	0	0	0	3,28	0	0	0	0		0	0	0	SIMHM328
SIMHA333	R$ 1,45	R$ 2,86	1		0	0	0	0	3,33	0	0	0	0		-0.05	0,06	R$ 0,06	SIMHM333
SIMHA338	0	R$ 2,81	1		0	0	0	0	3,38	0	0	0	0		0	0	0	SIMHM338
SIMHA343	0	R$ 2,76	1		0	0	0	0	3,43	0	0	0	0		-0.05	0,07	R$ 0,07	SIMHM343
SIMHA353	0	R$ 2,66	1		0	0	0	0	3,53	0	0	0	0		-0.06	0,09	R$ 0,09	SIMHM353
SIMHA363	0	R$ 2,56	1		0	0	0	0	3,63	0	0	0	0		-0.07	0,09	R$ 0,09	SIMHM363
SIMHA373	0	R$ 2,46	1		0	0	0	0	3,73	0	0	0	0		0	0	0	SIMHM373
SIMHA383	0	R$ 2,36	1		0	0	0	0	3,83	0	0	0	0		0	0	0	SIMHM383
SIMHA393	0	R$ 2,26	1		0	0	0	0	3,93	0	0	0	0		0	0	0	SIMHM393
SIMHA403	0	R$ 2,16	1		0	0	0	0	4,03	0	0	0	0		-0.08	0,10	R$ 0,10	SIMHM403
SIMHA413	R$ 0,82	R$ 2,06	1		0	0	0	0	4,13	0	0	0	0		0	0	0	SIMHM413
SIMHA423	R$ 2,40	R$ 2,40	0.83		0	0	0	0	4,23	0	0	0	0		-0.02	0,01	R$ 0,01	SIMHM423
SIMHA428	0	R$ 1,92	1		0	0	0	0	4,28	0	0	0	0		0	0	0	SIMHM428
SIMHA433	0	R$ 1,87	1		0	0	0	0	4,33	0	0	0	0		-0.06	0,05	R$ 0,05	SIMHM433
SIMHA438	0	R$ 1,82	1		0	0	0	0	4,38	0	0	0	0		0	0	0	SIMHM438
SIMHA443	R$ 1,87	R$ 1,87	0.9		0	0	0	0	4,43	0	0	0	0		0	0	0	SIMHM443
SIMHA453	R$ 1,73	R$ 1,73	0.92		-13,50	0	0	0	4,53	0	0	0	0		0	0	0	SIMHM453
SIMHA458	0	R$ 1,62	1		0	0	0	0	4,58	0	0	0	0		-0.09	0,07	R$ 0,07	SIMHM458
SIMHA463	0	R$ 1,57	1		0	0	0	0	4,63	0	0	0	0		0	0	0	SIMHM463
SIMHA473	0	R$ 1,47	1		0	0	0	0	4,73	0	0	0	0		-0.07	0,04	R$ 0,04	SIMHM473
SIMHA478	R$ 1,55	R$ 1,55	0.87		0	0	0	0	4,78	0	0	0	0		-0.08	0,05	R$ 0,05	SIMHM478
SIMHA483	0	R$ 1,37	1		0	0	0	0	4,83	0	0	0	0		0	0	0	SIMHM483
SIMHA493	R$ 1,68	R$ 1,68	0.78		0	0,50	1,00	0	4,93	0	0	0	0		-0.06	0,03	R$ 0,03	SIMHM493
SIMHA503	R$ 0,53	R$ 1,17	1		0	0	0	0	5,03	0	0	0	0		-0.1	0,06	R$ 0,06	SIMHM503
SIMHA513	0	R$ 1,08	1		0	0	0	0	5,13	0	0	0	0		0	0	0	SIMHM513
SIMHA523	R$ 0,88	R$ 0,98	1		0	0	0	0	5,23	0,25	0	0,13	-50,00		-0.11	0,05	R$ 0,05	SIMHM523
SIMHA533	R$ 0,90	R$ 0,90	0.93		0	0	0	0	5,33	0	0	0	0		-0.16	0,09	R$ 0,09	SIMHM533
SIMHA543	R$ 1,51	R$ 1,51	0.7		0	0	0	0	5,43	0	0	0	0		0	0	0	SIMHM543
SIMHA553	R$ 1,38	R$ 1,38	0.69		0	0,11	0,22	0	5,53	0	0	0	0		-0.21	0,13	R$ 0,13	SIMHM553
SIMHA563	R$ 1,27	R$ 1,27	0.67		0	0	0	0	5,63	0	0	0	0		-0.26	0,19	R$ 0,19	SIMHM563
SIMHA573	R$ 0,84	R$ 0,84	0.68		0	0	0	0	5,73	0,35	0	0,18	0		-0.29	0,23	R$ 0,23	SIMHM573
SIMHA583	R$ 0,77	R$ 0,77	0.65		-13,483	0	0	0	5,83	0	0	0	0		-0.32	0,22	R$ 0,22	SIMHM583
SIMHA593	R$ 0,52	R$ 0,52	0.65		-20,00	0,04	0,07	0	5,93	0	0	0	0		-0.36	0,30	R$ 0,30	SIMHM593
SIMHA603	R$ 0,45	R$ 0,45	0.61		0	0	0	0	6,03	0,49	0,22	0,36	-43,59		-0.38	0,22	R$ 0,22	SIMHM603
SIMHA613	R$ 0,45	R$ 0,45	0.57		-21,053	0	0	0	6,13	0	0	0	0		-0.43	0,35	R$ 0,35	SIMHM613
SIMHA623	R$ 0,39	R$ 0,39	0.53		-17,021	0	0	0	6,23	0	0	0	0		-0.48	0,37	R$ 0,37	SIMHM623
SIMHA633	R$ 0,48	R$ 0,48	0.51		6,667	0,45	0,05	0,84	6,33	0	0	0	-28,00		-0.53	0,36	R$ 0,36	SIMHM633
SIMHA643	R$ 0,43	R$ 0,43	0.48		-24,561	0,42	0,15	0,69	6,43	0	0,06	0,03	0		-0.54	0,57	R$ 0,57	SIMHM643
SIMHA653	R$ 0,39	R$ 0,39	0.45		0	0	0	0	6,53	0	0	0	0		-0.57	0,63	R$ 0,63	SIMHM653
SIMHA663	R$ 0,27	R$ 0,27	0.39		3,846	0,05	0,09	0	6,63	0	0	0	-18,75		-0.71	0,52	R$ 0,52	SIMHM663
SIMHA673	R$ 0,27	R$ 0,27	0.37		0	0	0	0	6,73	0	0	0	0		-1	0,508	0	SIMHM673
SIMHA683	R$ 0,21	R$ 0,21	0.33		-4,545	0,22	0	0,43	6,83	0	0	0	0		-0.95	0,613	R$ 0,59	SIMHM683
SIMHA693	R$ 0,21	R$ 0,21	0.31		0	0	0	0	6,93	0	0,18	0,09	73,913		-0.78	0,80	R$ 0,80	SIMHM693
SIMHA703	R$ 0,20	R$ 0,20	0.29		25,00	0	0	0	7,03	0	0	0	0		-0.73	0,97	R$ 0,97	SIMHM703
SIMHA713	R$ 0,17	R$ 0,17	0.26		0	0	0	0	7,13	0	0	0	0		-0.8	1,00	R$ 1,00	SIMHM713
SIMHA723	R$ 0,14	R$ 0,14	0.23		-12,50	0	0	0	7,23	0	0	0	0		-0.78	1,122	R$ 0,90	SIMHM723
SIMHA743	R$ 0,08	R$ 0,08	0.16		-27,273	0,50	0	1,00	7,43	0	0	0	35,417		-0.82	1,30	R$ 1,30	SIMHM743
SIMHA763	R$ 0,15	R$ 0,15	0.21		0	0	0	0	7,63	0	0	0	0		-1	1,398	0	SIMHM763
SIMHA783	R$ 0,08	R$ 0,08	0.14		0	0	0	0	7,83	0	0	0	0		-1	1,596	0	SIMHM783
SIMHA803	R$ 0,04	R$ 0,04	0.09		-42,857	0,50	0	1,00	8,03	0	0	0	0		-1	1,794	R$ 1,20	SIMHM803
SIMHA823	R$ 0,20	R$ 0,20	0.22		0	0	0	0	8,23	0	0	0	0		-1	1,991	0	SIMHM823
SIMHA843	R$ 0,19	R$ 0,19	0.2		0	0	0	0	8,43	0	0	0	0		-1	2,189	0	SIMHM843
SIMHA863	R$ 0,09	R$ 0,09	0.13		0	0	0	0	8,63	0	0	0	0		-1	2,387	0	SIMHM863
SIMHA883	R$ 0,07	R$ 0,07	0.1		0	0,25	0	0,50	8,83	0	0	0	0		-1	2,585	0	SIMHM883
SIMHA903	0	0	0		0	0	0	0	9,03	0	0	0	0		-1	2,783	0	SIMHM903
SIMHA923	R$ 0,05	R$ 0,05	0.08		0	0	0	0	9,23	0	0	0	0		-1	2,981	0	SIMHM923
SIMHA102	0	0	0		0	0	0	0	10,28	0	0	0	0		-1	4,019	0	SIMHM102
SIMHA107	0	0	0		0	0	0	0	10,78	0	0	0	0		-1	4,514	0	SIMHM107
SIMHA110	0	0	0		0	0	0	0	11,03	0	0	0	0		-1	4,761	R$ 7,66	SIMHM110
SIMHA112	0	0	0		0	0	0	0	11,28	0	0	0	0		-1	5,009	0	SIMHM112
SIMHA115	0	0	0		0	0	0	0	11,53	0	0	0	0		-1	5,256	0	SIMHM115
SIMHA117	0	0	0		0	0	0	0	11,78	0	0	0	0		-1	5,503	0	SIMHM117
SIMHA120	0	0	0		0	0	0	0	12,03	0	0	0	0		-1	5,75	0	SIMHM120
SIMHA122	0	0	0		0	0	0	0	12,28	0	0	0	0		-1	5,998	0	SIMHM122
SIMHA125	0	0	0		0	0	0	0	12,53	0	0	0	0		-1	6,245	0	SIMHM125
SIMHA127	0	0	0		0	0	0	0	12,78	0	0	0	0		-1	6,492	0	SIMHM127

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 142,84 -4.64%
AAPL34	R$ 75,50 0.053%
ABCB4	R$ 24,80 0.405%
ABEV3	R$ 13,93 1.089%
AERI3	R$ 3,28 -8.635%
AGRO3	R$ 20,20 -1.222%
ALOS3	R$ 29,23 1.989%
ALPA4	R$ 12,15 1.844%
ALUP11	R$ 32,60 0.804%
AMAR3	R$ 1,03 -0.962%
AMBP3	R$ 0,27 -3.571%
AMZO34	R$ 61,07 -1.911%
ANIM3	R$ 3,63 3.419%
ARML3	R$ 4,53 -0.22%
ASAI3	R$ 8,20 4.193%
AURA33	R$ 83,36 2.61%
AURE3	R$ 12,33 0%
AURE99	R$ 9,50 0%
AXIA3	R$ 63,98 1.814%
AXIA6	R$ 67,75 1.666%
AZUL4	R$ 1,06 0.952%
AZZA3	R$ 25,30 1.77%
B3SA3	R$ 14,39 0.629%
BABA34	R$ 29,81 -1.909%
BBAS3	R$ 21,84 1.252%
BBDC3	R$ 16,00 1.01%
BBDC4	R$ 18,70 0.863%
BBSE3	R$ 35,66 1.393%
BEEF3	R$ 6,03 -1.792%
BERK34	R$ 135,63 1.656%
BHIA3	R$ 3,12 -2.804%
BLAU3	R$ 13,45 2.126%
BMGB4	R$ 4,46 1.479%
BMOB3	R$ 24,24 0.437%
BOVA11	R$ 157,50 0.839%
BOVB11	R$ 164,17 1.034%
BOVV11	R$ 165,10 0.861%
BOVX11	R$ 16,43 1.046%
BPAC11	R$ 55,29 0.931%
BPAN4	R$ 11,75 1.206%
BRAP4	R$ 20,84 0.337%
BRAV3	R$ 13,45 0.149%
BRAX11	R$ 134,19 0.698%
BRKM5	R$ 7,92 0.38%
BRSR6	R$ 14,98 0.268%
CAML3	R$ 5,48 -1.083%
CASH3	R$ 3,96 -1.247%
CBAV3	R$ 6,28 0%
CEAB3	R$ 13,43 -0.519%
CHVX34	R$ 81,56 0.369%
CMIG3	R$ 14,18 1.141%
CMIG4	R$ 11,16 1.918%
CMIN3	R$ 5,70 0%
COCA34	R$ 63,85 2.984%
COGN3	R$ 3,81 2.419%
CPFE3	R$ 50,19 2.743%
CPLE3	R$ 13,51 1.123%
CPLE5	R$ 14,25 1.423%
CSAN3	R$ 5,84 -2.013%
CSMG3	R$ 43,65 1.159%
CSNA3	R$ 9,70 -0.716%
CURY3	R$ 36,28 2.197%
CVCB3	R$ 2,01 1.515%
CXSE3	R$ 16,40 1.485%
CYRE3	R$ 33,13 0.852%
DASA3	R$ 3,45 -0.576%
DIRR3	R$ 17,56 0.63%
DXCO3	R$ 5,29 0%
E1MR34	R$ 750,00 0%
ECOR3	R$ 10,57 1.052%
EGIE3	R$ 30,38 0.231%
EMBJ3	R$ 87,59 0.725%
ENEV3	R$ 20,58 1.78%
ENGI11	R$ 49,12 1.845%
ENJU3	R$ 1,06 2.913%
EQTL3	R$ 39,83 2.443%
ESPA3	R$ 1,03 -1.905%
EVEN3	R$ 8,08 -0.615%
EXXO34	R$ 81,37 1.118%
EZTC3	R$ 15,33 1.456%
FESA4	R$ 6,97 0.144%
FLRY3	R$ 15,01 1.35%
GFSA3	R$ 5,38 2.868%
GGBR4	R$ 19,97 0.554%
GGPS3	R$ 19,09 0.315%
GMAT3	R$ 4,83 0.207%
GMCO34	R$ 112,50 2.637%
GOAU4	R$ 11,53 0%
GOGL34	R$ 139,89 -0.682%
GOLD11	R$ 24,29 0.705%
GOLL54	R$ 5,78 2.301%
GRND3	R$ 5,24 -0.668%
GSGI34	R$ 160,59 -2.531%
GUAR3	R$ 10,82 2.754%
HAPV3	R$ 14,64 5.022%
HBOR3	R$ 2,64 -1.493%
HBSA3	R$ 3,88 0.779%
HYPE3	R$ 23,54 -1.134%
IFCM3	R$ 1,34 -5.634%
IGTI11	R$ 26,00 0.309%
INBR32	R$ 45,69 0.639%
INTB3	R$ 13,35 1.908%
IRBR3	R$ 53,90 2.922%
ISAE4	R$ 27,58 2.035%
ITLC34	R$ 34,17 -3.393%
ITSA4	R$ 11,74 0.342%
ITUB3	R$ 36,29 0.61%
ITUB4	R$ 39,60 0.482%
IVVB11	R$ 416,85 -0.715%
JALL3	R$ 3,06 1.661%
JBSS32	R$ 77,74 2.411%
JHSF3	R$ 7,90 0.765%
JNJB34	R$ 76,84 1.493%
JPMC34	R$ 172,30 0.76%
KEPL3	R$ 9,95 0.709%
KLBN11	R$ 18,73 -0.16%
LAVV3	R$ 15,90 1.597%
LEVE3	R$ 34,32 -1.971%
LILY34	R$ 186,00 1.639%
LJQQ3	R$ 2,36 2.609%
LOGG3	R$ 25,51 -0.429%
LOGN3	R$ 33,85 -0.47%
LREN3	R$ 14,21 2.33%
LWSA3	R$ 4,39 0.688%
M1TA34	R$ 124,78 -1.151%
MATD3	R$ 4,89 0.205%
MBRF3	R$ 19,77 0.611%
MCDC34	R$ 85,82 2.668%
MDIA3	R$ 24,40 0.041%
MDNE3	R$ 26,44 1.303%
MEAL3	R$ 1,16 -0.855%
MELI34	R$ 91,00 -0.033%
MGLU3	R$ 9,89 3.236%
MILS3	R$ 13,21 2.166%
MLAS3	R$ 1,39 -5.442%
MOTV3	R$ 16,02 3.355%
MOVI3	R$ 11,28 0.624%
MRVE3	R$ 8,30 0.973%
MSFT34	R$ 107,80 -0.864%
MTRE3	R$ 3,61 0%
MULT3	R$ 28,63 -0.556%
MYPK3	R$ 10,19 -1.26%
N1VO34	R$ 33,87 0%
NASD11	R$ 19,09 -1.446%
NATU3	R$ 7,97 0.759%
NEOE3	R$ 32,28 0%
NFLX34	R$ 10,41 2.562%
NVDC34	R$ 19,84 -2.602%
ODPV3	R$ 11,54 -0.859%
ONCO3	R$ 2,08 -0.952%
ORVR3	R$ 67,66 1.363%
OXYP34	R$ 36,95 -0.054%
P1GR34	R$ 634,46 2.003%
PAGS34	R$ 11,12 0.18%
PCAR3	R$ 3,91 1.823%
PETR3	R$ 33,30 1.277%
PETR4	R$ 31,59 1.056%
PETZ3	R$ 4,48 0.674%
PGMN3	R$ 6,24 -0.16%
PIBB11	R$ 282,85 0.795%
PLPL3	R$ 15,20 0.264%
PNVL3	R$ 10,34 -0.193%
POMO4	R$ 6,34 -0.157%
POSI3	R$ 4,41 1.147%
PRIO3	R$ 39,45 1.336%
PSSA3	R$ 49,48 1.393%
PTBL3	R$ 3,31 -2.36%
PYPL34	R$ 16,59 -1.132%
QUAL3	R$ 2,27 0%
RADL3	R$ 25,03 1.459%
RAIL3	R$ 15,79 0.318%
RAIZ4	R$ 0,85 -1.163%
RANI3	R$ 8,53 -0.117%
RAPT4	R$ 5,93 -4.355%
RDOR3	R$ 45,84 3.546%
RECV3	R$ 10,71 0.753%
RENT3	R$ 47,54 1.69%
RIOT34	R$ 411,60 -1.264%
ROMI3	R$ 8,13 0.494%
ROXO34	R$ 15,28 0.394%
SANB11	R$ 32,04 0.188%
SANB3	R$ 15,40 -0.965%
SAPR11	R$ 37,19 1.863%
SBFG3	R$ 12,86 0.705%
SBSP3	R$ 136,85 1.74%
SEER3	R$ 9,56 1.486%
SEQL3	R$ 2,82 -2.759%
SIMH3	R$ 6,15 0.49%
SIMN34	R$ 246,74 0.101%
SLCE3	R$ 17,55 1.739%
SMAL11	R$ 114,49 0.819%
SMFT3	R$ 24,70 2.362%
SMTO3	R$ 15,10 2.373%
SOJA3	R$ 9,00 1.237%
SPXI11	R$ 404,55 -0.928%
SUZB3	R$ 49,02 -0.91%
TAEE11	R$ 41,77 0.554%
TASA4	R$ 4,85 3.632%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 24,80 0.283%
TIMS3	R$ 23,42 -0.043%
TMOS34	R$ 64,25 -1.044%
TOKY3	R$ 1,05 2.941%
TOTS3	R$ 46,77 2.882%
TRAD3	R$ 4,05 -2.644%
TRIS3	R$ 9,04 2.611%
TSLA34	R$ 77,46 2.855%
TSMC34	R$ 196,59 -4.614%
TTEN3	R$ 17,13 0.705%
TUPY3	R$ 12,31 1.652%
UGPA3	R$ 21,50 1.992%
UNIP6	R$ 56,90 -1.318%
USIM5	R$ 5,95 -0.502%
VALE3	R$ 68,60 -0.078%
VAMO3	R$ 3,63 0.833%
VAMO99	R$ 3,91 0%
VBBR3	R$ 25,57 2.035%
VERZ34	R$ 36,99 2.211%
VISA34	R$ 93,11 -0.193%
VIVA3	R$ 35,49 3.772%
VIVT3	R$ 33,47 0.571%
VLID3	R$ 21,22 0%
VULC3	R$ 20,45 0.294%
VVEO3	R$ 1,60 5.263%
WALM34	R$ 39,30 -0.733%
WEGE3	R$ 49,48 1.916%
WIZC3	R$ 8,53 1.306%
XBOV11	R$ 156,60 0.733%
XPBR31	R$ 95,20 -1.663%
YDUQ3	R$ 12,51 0.806%