SIMH3 - SIMPAR ON: Opções e cotação

INÍCIO /SIMH3

SIMH3 SIMPAR ON

-0,36 -6,406%
- R$ 5,76
  Máxima
- R$ 5,18
  Mínima
- 12.077.800,00
  Volume
- 26/06/25, 17:59:37
  Último Negócio
- R$ 5,70
  Abertura
- R$ 64,51
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

63,00%
Desvio Padrão (1a)
77,60%
IV (1a)

63,37%
EWMA (1a)
2,70
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Strike	Delta	Teórico	Último	Código
SIMHI203	0	R$ 3,29	1	0	0	2,03	0	0	0	SIMHU203
SIMHI208	0	R$ 3,24	1	0	0	2,08	0	0	0	SIMHU208
SIMHI213	0	R$ 3,19	1	0	0	2,13	0	0	0	SIMHU213
SIMHI218	0	R$ 3,15	1	0	0	2,18	0	0	0	SIMHU218
SIMHI223	0	R$ 3,10	1	0	0	2,23	0	0	0	SIMHU223
SIMHI228	0	R$ 3,05	1	0	0	2,28	0	0	0	SIMHU228
SIMHI233	0	R$ 3,00	1	0	0	2,33	0	0	0	SIMHU233
SIMHI238	0	R$ 2,95	1	0	0	2,38	0	0	0	SIMHU238
SIMHI243	0	R$ 2,90	1	0	0	2,43	0	0	0	SIMHU243
SIMHI248	0	R$ 2,86	1	0	0	2,48	0	0	0	SIMHU248
SIMHI253	0	R$ 2,81	1	0	0	2,53	0	0	0	SIMHU253
SIMHI258	0	R$ 2,76	1	0	0	2,58	0	0	0	SIMHU258
SIMHI263	0	R$ 2,71	1	0	0	2,63	0	0	0	SIMHU263
SIMHI268	0	R$ 2,66	1	0	0	2,68	0	0	0	SIMHU268
SIMHI273	0	R$ 2,61	1	0	0	2,73	0	0	0	SIMHU273
SIMHI278	0	R$ 2,56	1	0	0	2,78	0	0	0	SIMHU278
SIMHI283	0	R$ 2,52	1	0	0	2,83	0	0	0	SIMHU283
SIMHI288	0	R$ 2,47	1	0	0	2,88	0	0	0	SIMHU288
SIMHI300	0	R$ 2,42	1	0	0	2,93	0	0	0	SIMHU300
SIMHI298	0	R$ 2,37	1	0	0	2,98	0	0	0	SIMHU298
SIMHI303	0	R$ 2,32	1	0	0	3,03	0	0	0	SIMHU303
SIMHI308	0	R$ 2,27	1	0	0	3,08	0	0	0	SIMHU308
SIMHI313	0	R$ 2,23	1	0	0	3,13	0	0	0	SIMHU313
SIMHI318	0	R$ 2,18	1	0	0	3,18	0	0	0	SIMHU318
SIMHI323	0	R$ 2,13	1	0	0	3,23	0	0	0	SIMHU323
SIMHI328	0	R$ 2,08	1	0	0	3,28	0	0	0	SIMHU328
SIMHI340	0	R$ 2,03	1	0	0	3,33	-0.08	0,09	R$ 0,09	SIMHU340
SIMHI338	0	R$ 1,98	1	0	0	3,38	0	0	0	SIMHU338
SIMHI343	0	R$ 1,93	1	0	0	3,43	0	0	0	SIMHU343
SIMHI353	0	R$ 1,84	1	0	0	3,53	0	0	0	SIMHU353
SIMHI363	0	R$ 1,74	1	0	0	3,63	0	0	0	SIMHU363
SIMHI373	0	R$ 1,64	1	0	0	3,73	0	0	0	SIMHU373
SIMHI383	0	R$ 1,55	1	0	0	3,83	0	0	0	SIMHU383
SIMHI393	0	R$ 1,45	1	0	0	3,93	0	0	0	SIMHU393
SIMHI403	0	R$ 1,35	1	0	0	4,03	0	0	0	SIMHU403
SIMHI413	0	R$ 1,26	1	0	0	4,13	0	0	0	SIMHU413
SIMHI423	0	R$ 1,16	1	0	0	4,23	0	0	0	SIMHU423
SIMHI433	0	R$ 1,06	1	0	0	4,33	0	0	0	SIMHU433
SIMHI443	0	R$ 0,97	1	0	0	4,43	0	0	0	SIMHU443
SIMHI453	0	R$ 0,87	1	0	0	4,53	0	0	0	SIMHU453
SIMHI463	0	R$ 0,77	1	0	0	4,63	0	0	0	SIMHU463
SIMHI473	0	R$ 0,67	1	0	0	4,73	0	0	0	SIMHU473
SIMHI483	0	R$ 0,58	1	0	0	4,83	0	0	0	SIMHU483
SIMHI493	0	R$ 0,48	1	0	0	4,93	0	0	0	SIMHU493
SIMHI498	0	R$ 0,43	1	0	0	4,98	0	0	0	SIMHU498
SIMHI503	0	R$ 0,38	1	0	0	5,03	0	0	0	SIMHU503
SIMHI513	0	R$ 0,29	1	0	0	5,13	0	0	0	SIMHU513
SIMHI523	0	R$ 0,19	1	0	0	5,23	0	0	0	SIMHU523
SIMHI533	R$ 0,70	R$ 0,70	0.58	0	0	5,33	0	0	0	SIMHU533
SIMHI543	0	0	0	0,01	0,01	5,43	-1	0,005	0	SIMHU543
SIMHI553	0	0	0	0	0	5,53	-1	0,102	0	SIMHU553
SIMHI563	0	0	0	0	0	5,63	-1	0,198	0	SIMHU563
SIMHI50	0	0	0	0	0	5,73	-1	0,295	0	SIMHU50
SIMHI583	0	0	0	0	0	5,83	-1	0,392	0	SIMHU583
SIMHI600	R$ 0,03	R$ 0,03	0.14	0	0	5,93	-0.92	0,50	R$ 0,50	SIMHU600
SIMHI603	0	0	0	0	0	6,03	-1	0,586	0	SIMHU603
SIMHI613	0	0	0	0	0	6,13	-1	0,683	0	SIMHU613
SIMHI623	0	0	0	0	0	6,23	-1	0,78	0	SIMHU623
SIMHI633	0	0	0	0	0	6,33	-1	0,877	0	SIMHU633
SIMHI643	0	0	0	0,01	0,01	6,43	-1	0,974	0	SIMHU643
SIMHI653	0	0	0	0	0	6,53	-1	1,071	0	SIMHU653
SIMHI663	0	0	0	0	0	6,63	-1	1,168	0	SIMHU663
SIMHI673	0	0	0	0	0	6,73	-1	1,265	0	SIMHU673
SIMHI683	0	0	0	0	0	6,83	-1	1,362	0	SIMHU683
SIMHI693	0	0	0	0	0	6,93	-1	1,459	0	SIMHU693
SIMHI703	0	0	0	0	0	7,03	-1	1,556	0	SIMHU703
SIMHI713	0	0	0	0	0	7,13	-1	1,653	0	SIMHU713
SIMHI723	0	0	0	0	0	7,23	-1	1,75	0	SIMHU723
SIMHI733	0	0	0	0	0	7,33	-1	1,847	0	SIMHU733
SIMHI743	0	0	0	0	0	7,43	-1	1,944	0	SIMHU743
SIMHI753	0	0	0	0	0	7,53	-1	2,041	0	SIMHU753
SIMHI763	0	0	0	0	0	7,63	-1	2,138	0	SIMHU763
SIMHI773	0	0	0	0	0	7,73	-1	2,234	0	SIMHU773
SIMHI783	0	0	0	0	0	7,83	-1	2,331	0	SIMHU783
SIMHI793	0	0	0	0	0	7,93	-1	2,428	0	SIMHU793
SIMHI803	0	0	0	0	0	8,03	-1	2,525	0	SIMHU803
SIMHI813	0	0	0	0	0	8,13	-1	2,622	0	SIMHU813
SIMHI823	0	0	0	0	0	8,23	-1	2,719	0	SIMHU823
SIMHI833	0	0	0	0	0	8,33	-1	2,816	0	SIMHU833
SIMHI843	0	0	0	0	0	8,43	-1	2,913	0	SIMHU843
SIMHI853	0	0	0	0	0	8,53	-1	3,01	0	SIMHU853
SIMHI863	0	0	0	0	0	8,63	-1	3,107	0	SIMHU863
SIMHI873	0	0	0	0	0	8,73	-1	3,204	R$ 2,67	SIMHU873
SIMHI883	0	0	0	0	0	8,83	-1	3,301	0	SIMHU883
SIMHI893	0	0	0	0	0	8,93	-1	3,398	0	SIMHU893
SIMHI903	0	0	0	0	0	9,03	-1	3,495	0	SIMHU903
SIMHI913	0	0	0	0	0	9,13	-1	3,592	0	SIMHU913
SIMHI923	0	0	0	0	0	9,23	-1	3,689	0	SIMHU923
SIMHI933	0	0	0	0	0	9,33	-1	3,786	0	SIMHU933
SIMHI943	0	0	0	0	0	9,43	-1	3,883	0	SIMHU943
SIMHI953	0	0	0	0	0	9,53	-1	3,98	0	SIMHU953
SIMHI963	0	0	0	0	0	9,63	-1	4,077	0	SIMHU963
SIMHI973	0	0	0	0	0	9,73	-1	4,173	0	SIMHU973
SIMHI983	0	0	0	0	0	9,83	-1	4,27	0	SIMHU983
SIMHI993	0	0	0	0	0	9,93	-1	4,367	0	SIMHU993
SIMHI105	0	0	0	0	0	10,53	-0.44	6,669	R$ 4,51	SIMHU105
SIMHI125	0	0	0	0	0	12,53	-1	6,888	0	SIMHU125

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 98,80 -1.583%
AAPL34	R$ 55,16 -1.588%
ABCB4	R$ 21,99 -0.182%
ABEV3	R$ 13,32 1.293%
AERI3	R$ 4,22 4.975%
AGRO3	R$ 20,11 -0.446%
ALOS3	R$ 22,56 1.579%
ALPA4	R$ 9,39 2.288%
ALUP11	R$ 30,51 0.993%
AMAR3	R$ 1,38 0%
AMBP3	R$ 160,80 -5.412%
AMER3	R$ 5,86 -0.678%
AMZO34	R$ 59,88 1.958%
ANIM3	R$ 4,14 -0.719%
ARML3	R$ 3,77 -0.785%
ASAI3	R$ 11,01 1.009%
AURA33	R$ 49,40 0%
AURE3	R$ 9,92 -0.201%
AURE99	R$ 7,89 0%
AZUL4	R$ 0,96 0%
AZZA3	R$ 40,82 5.971%
B3SA3	R$ 14,10 3.6%
BABA34	R$ 22,44 -1.665%
BBAS3	R$ 21,60 1.599%
BBDC3	R$ 14,31 0.846%
BBDC4	R$ 16,55 0.915%
BBSE3	R$ 35,19 0.399%
BEEF3	R$ 4,86 1.04%
BERK34	R$ 132,99 -1.357%
BHIA3	R$ 3,10 0.324%
BLAU3	R$ 13,57 1.337%
BMGB4	R$ 3,51 -1.127%
BMOB3	R$ 19,73 0.509%
BOVA11	R$ 133,96 1.064%
BOVB11	R$ 139,83 0.989%
BOVV11	R$ 140,53 0.97%
BPAC11	R$ 42,16 0.024%
BPAN4	R$ 8,13 -0.245%
BRAP4	R$ 15,45 2.318%
BRAV3	R$ 17,84 1.364%
BRAX11	R$ 115,06 0.956%
BRFS3	R$ 20,10 0.45%
BRKM5	R$ 8,97 -0.333%
BRSR6	R$ 11,48 -0.692%
CAML3	R$ 5,04 -1.37%
CASH3	R$ 7,08 3.509%
CBAV3	R$ 4,72 8.506%
CEAB3	R$ 19,04 4.272%
CHVX34	R$ 79,11 -0.578%
CMIG3	R$ 15,08 2.585%
CMIG4	R$ 10,59 2.616%
CMIN3	R$ 4,89 1.875%
COCA34	R$ 64,08 -0.805%
COGN3	R$ 2,78 -1.418%
CPFE3	R$ 40,40 1.202%
CPLE3	R$ 11,62 0.432%
CPLE6	R$ 12,49 0.564%
CSAN3	R$ 6,91 0.582%
CSMG3	R$ 27,77 1.276%
CSNA3	R$ 7,42 2.345%
CURY3	R$ 29,46 -0.708%
CVCB3	R$ 2,37 1.282%
CXSE3	R$ 14,46 1.331%
CYRE3	R$ 25,84 2.744%
DASA3	R$ 1,33 0%
DIRR3	R$ 42,40 0.283%
DXCO3	R$ 5,66 0.533%
E1MR34	R$ 704,63 0%
ECOR3	R$ 7,48 -0.267%
EGIE3	R$ 43,20 1.053%
ELET3	R$ 39,87 0.302%
ELET6	R$ 43,99 0.296%
EMBR3	R$ 74,01 1.273%
ENEV3	R$ 13,58 -1.594%
ENGI11	R$ 46,78 1.696%
ENJU3	R$ 1,16 0%
EQTL3	R$ 35,48 0.824%
ESPA3	R$ 1,04 -2.804%
EVEN3	R$ 7,38 2.075%
EXXO34	R$ 75,34 0.08%
EZTC3	R$ 13,31 0.986%
FESA4	R$ 6,79 2.105%
FLRY3	R$ 12,84 -0.311%
GFSA3	R$ 20,45 0.64%
GGBR4	R$ 16,06 1.261%
GGPS3	R$ 15,47 1.978%
GMAT3	R$ 8,01 1.908%
GMCO34	R$ 66,93 0.194%
GOAU4	R$ 8,92 1.826%
GOGL34	R$ 79,21 0.139%
GOLD11	R$ 19,16 -1.033%
GOLL54	R$ 63,00 -32.964%
GRND3	R$ 5,38 1.509%
GSGI34	R$ 125,92 1.458%
GUAR3	R$ 8,40 0.599%
HAPV3	R$ 36,59 2.292%
HBOR3	R$ 2,57 1.984%
HBSA3	R$ 3,66 2.809%
HYPE3	R$ 27,38 0.073%
IFCM3	R$ 0,05 0%
IGTI11	R$ 23,18 2.07%
INBR32	R$ 41,15 0.611%
INTB3	R$ 16,40 4.459%
IRBR3	R$ 45,19 1.802%
ISAE4	R$ 22,95 0.218%
ITLC34	R$ 20,64 -0.048%
ITSA4	R$ 10,74 0%
ITUB3	R$ 32,34 -0.37%
ITUB4	R$ 36,31 -0.738%
IVVB11	R$ 378,50 -0.264%
JALL3	R$ 3,90 0.515%
JBSS32	R$ 80,11 5.519%
JHSF3	R$ 5,25 0.575%
JNJB34	R$ 55,45 -1.562%
JPMC34	R$ 158,45 0.539%
KEPL3	R$ 8,04 1.387%
KLBN11	R$ 17,89 1.648%
LAVV3	R$ 12,00 1.266%
LEVE3	R$ 29,64 1.333%
LILY34	R$ 145,00 -1.762%
LJQQ3	R$ 2,55 3.659%
LOGG3	R$ 20,60 1.179%
LOGN3	R$ 25,45 0%
LREN3	R$ 19,53 2.791%
LWSA3	R$ 4,15 2.469%
M1TA34	R$ 142,29 1.058%
MATD3	R$ 4,71 1.29%
MCDC34	R$ 78,48 -2.12%
MDIA3	R$ 23,49 -1.921%
MDNE3	R$ 21,57 -1.281%
MEAL3	R$ 1,20 0.84%
MELI34	R$ 117,25 -0.458%
MGLU3	R$ 9,42 3.176%
MILS3	R$ 10,54 0.958%
MLAS3	R$ 1,10 2.804%
MOTV3	R$ 13,60 0.89%
MOVI3	R$ 7,50 -13.892%
MRFG3	R$ 22,91 0.659%
MRVE3	R$ 6,00 3.627%
MSFT34	R$ 113,62 0.053%
MTRE3	R$ 3,91 2.625%
MULT3	R$ 27,14 2.145%
MYPK3	R$ 12,80 -1.082%
N1VO34	R$ 46,41 -1.045%
NASD11	R$ 17,20 -0.58%
NEOE3	R$ 25,01 2.458%
NFLX34	R$ 143,26 0.696%
NTCO3	R$ 10,99 5.062%
NVDC34	R$ 17,76 -0.616%
ODPV3	R$ 11,76 2.977%
ONCO3	R$ 5,08 1.6%
ORVR3	R$ 53,46 2.238%
OXYP34	R$ 39,42 0.025%
P1GR34	R$ 720,54 -0.007%
PAGS34	R$ 10,36 -2.356%
PCAR3	R$ 2,99 0.673%
PETR3	R$ 34,22 0.736%
PETR4	R$ 31,46 0.801%
PETZ3	R$ 3,96 1.538%
PIBB11	R$ 241,29 0.988%
PLPL3	R$ 14,86 -0.867%
PNVL3	R$ 9,49 0.423%
POMO4	R$ 7,76 1.569%
POSI3	R$ 4,40 0%
PRIO3	R$ 41,85 1.999%
PSSA3	R$ 54,53 1.169%
PTBL3	R$ 4,67 -0.214%
PYPL34	R$ 20,14 -1.032%
QUAL3	R$ 1,90 5.556%
RADL3	R$ 15,24 -1.677%
RAIL3	R$ 17,87 0.676%
RAIZ4	R$ 1,65 -1.198%
RANI3	R$ 7,30 1.955%
RAPT4	R$ 8,65 0.698%
RDOR3	R$ 35,38 2.225%
RECV3	R$ 14,53 1.396%
RENT3	R$ 40,01 -7.277%
RIOT34	R$ 321,32 2.087%
ROMI3	R$ 8,99 0.785%
ROXO34	R$ 12,43 0.161%
SANB11	R$ 29,30 0.205%
SANB3	R$ 13,99 1.157%
SAPR11	R$ 37,59 2.175%
SBFG3	R$ 11,94 1.018%
SBSP3	R$ 115,16 1.302%
SEER3	R$ 9,11 -8.9%
SEQL3	R$ 0,94 -4.082%
SIMH3	R$ 5,26 -6.406%
SIMN34	R$ 221,05 0.537%
SLCE3	R$ 17,91 0%
SMAL11	R$ 107,88 1.429%
SMFT3	R$ 24,81 2.605%
SMTO3	R$ 17,70 -0.951%
SOJA3	R$ 11,57 0.872%
SPXI11	R$ 368,90 -0.216%
SRNA3	R$ 11,63 0.517%
STBP3	R$ 13,75 0.291%
SUZB3	R$ 51,61 0.233%
TAEE11	R$ 34,45 -0.029%
TASA4	R$ 6,73 -1.029%
TCSA3	R$ 1,19 0%
TEND3	R$ 23,90 -1.117%
TIMS3	R$ 21,67 4.033%
TMOS34	R$ 47,12 -0.486%
TOKY3	R$ 0,89 0%
TOTS3	R$ 41,86 0.943%
TRAD3	R$ 7,30 -1.882%
TRIS3	R$ 7,29 -1.353%
TSLA34	R$ 56,10 -1.423%
TSMC34	R$ 153,41 -0.635%
TTEN3	R$ 15,44 4.184%
TUPY3	R$ 18,24 2.071%
UGPA3	R$ 16,80 -0.944%
UNIP6	R$ 57,79 0.592%
USIM5	R$ 4,14 2.985%
VALE3	R$ 52,00 3.011%
VAMO3	R$ 4,42 -7.143%
VAMO99	R$ 4,99 0%
VBBR3	R$ 21,21 -2.258%
VERZ34	R$ 38,43 -1.208%
VISA34	R$ 94,60 -1.458%
VIVA3	R$ 25,92 4.264%
VIVT3	R$ 30,48 2.145%
VLID3	R$ 25,08 -0.87%
VULC3	R$ 20,30 2.267%
VVEO3	R$ 1,22 2.521%
WALM34	R$ 33,00 -1.99%
WEGE3	R$ 43,07 2.989%
WIZC3	R$ 7,66 -0.649%
XBOV11	R$ 134,29 0.886%
XPBR31	R$ 106,75 -0.42%
YDUQ3	R$ 16,52 1.164%
ZAMP3	R$ 3,45 1.173%

Lucrar no mercado de opções agora ficou muito mais fácil

SIMH3 SIMPAR ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT