Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:21:38

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 8,78

    0,04 arrow +0,458%

    • R$ 8,90

      Máxima

    • R$ 8,67

      Mínima

    • 3.095.400,00

      Volume

    • 07/05/26, 12:21:25

      Último Negócio

    • R$ 8,74

      Abertura

    • R$ 27,23

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 40,02%

      IV (1a)

    • 39,93%

      EWMA (1a)

    • 1,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
USIMR11PUTR$ 11,0947,81% ITM 30 d.u.2,21-0.892,1202,192,182,202.120,002,310EUROPÉIA91,99%
USIMR10PUTR$ 10,0942,79% ITM 30 d.u.1,31-0.781,3101,291,281,30305.760,001,310EUROPÉIA81,88%
USIMR108PUTR$ 10,8435,11% ITM 30 d.u.1,92-0.941,92-4,95%1,961,941,9792.317,002,060EUROPÉIA95,28%
USIMQ920PUTR$ 9,2067,35% ATM 6 d.u.0,60-0.640,6000,490,480,5064.445,000,420.18EUROPÉIA68,15%
USIME820CALLR$ 8,2040,99% ITM 6 d.u.0,640.880,6425,49%0,650,640,6663.612,000,580.06AMERICANA86,39%
USIMF819CALLR$ 8,1932,77% ITM 30 d.u.0,840.790,841,205%0,890,880,9050.487,000,590.25EUROPÉIA75,67%
USIMQ960W4PUTR$ 9,6044,26% ITM 11 d.u.0,85-0.80,8500,850,840,8647.883,000,820.03EUROPÉIA82,90%
USIMF849CALLR$ 8,4938,08% ATM 30 d.u.0,690.670,697,812%0,690,680,7047.199,000,290.4AMERICANA62,08%
USIMR103PUTR$ 10,3440,61% ITM 30 d.u.1,50-0.841,50-6,25%1,511,491,5245.638,001,560EUROPÉIA87,01%
USIMR989PUTR$ 9,8939,46% ITM 30 d.u.1,12-0.761,121,818%1,131,111,1443.400,001,110.01EUROPÉIA79,64%
USIMR105PUTR$ 10,5943,91% ITM 30 d.u.1,74-0.861,7401,731,721,7441.934,001,810EUROPÉIA88,70%
USIMR949PUTR$ 9,4939,06% ITM 30 d.u.0,82-0.650,8200,820,810,8331.717,000,710.11EUROPÉIA70,18%
USIMF879CALLR$ 8,7937,93% ATM 30 d.u.0,520.570,5200,520,510,5328.229,0000.52EUROPÉIA51,76%
USIMF779CALLR$ 7,7940,33% ITM 30 d.u.1,210.851,2101,201,191,2125.999,000,990.22EUROPÉIA81,63%
USIME880CALLR$ 8,8041,91% ATM 6 d.u.0,230.520,2321,053%0,230,220,2323.448,0000.23AMERICANA49,22%
USIME90CALLR$ 9,0040,83% ATM 6 d.u.0,140.380,147,692%0,150,140,1520.514,0000.14AMERICANA35,38%
USIME850CALLR$ 8,5040,06% ATM 6 d.u.0,400.730,4017,647%0,410,400,4220.050,000,280.12EUROPÉIA70,66%
USIMF869CALLR$ 8,6937,70% ATM 30 d.u.0,570.60,579,615%0,580,570,5919.922,000,090.48AMERICANA55,30%
USIMF749CALLR$ 7,4935,68% ITM 30 d.u.1,440.931,443,597%1,461,441,4718.720,001,290.15AMERICANA91,23%
USIMR889PUTR$ 8,8939,24% ATM 30 d.u.0,46-0.460,46-11,538%0,460,450,4718.584,000,110.35EUROPÉIA51,81%
USIME80CALLR$ 8,0046,59% ITM 6 d.u.0,830.920,8310,667%0,830,810,8418.076,000,780.05AMERICANA90,34%
USIMF799CALLR$ 7,9938,60% ITM 30 d.u.1,040.811,0401,051,031,0616.640,000,790.25EUROPÉIA77,57%
USIMR879PUTR$ 8,7942,55% ATM 30 d.u.0,45-0.430,4500,410,400,4215.323,000,010.44EUROPÉIA49,03%
USIMF729CALLR$ 7,2938,01% ITM 30 d.u.1,630.951,63-1,212%1,641,621,6514.344,001,490.14AMERICANA92,93%
USIMQ940W4PUTR$ 9,4052,11% ITM 11 d.u.0,74-0.70,7400,680,670,6912.802,000,620.12EUROPÉIA73,53%
USIMQ940PUTR$ 9,4026,68% ITM 6 d.u.0,60-0.940,60-9,091%0,660,640,6712.542,000,620EUROPÉIA94,55%
USIMQ90PUTR$ 9,0042,34% ATM 6 d.u.0,34-0.620,34-22,727%0,350,340,3512.487,000,220.12EUROPÉIA64,21%
USIMF739CALLR$ 7,3927,31% ITM 30 d.u.1,510.981,5101,551,531,5611.265,001,390.12EUROPÉIA97,42%
USIMF919CALLR$ 9,1938,52% ATM 30 d.u.0,350.440,359,375%0,350,340,3510.459,0000.35EUROPÉIA38,46%
USIMF769CALLR$ 7,6948,67% ITM 30 d.u.1,350.831,3513,445%1,281,271,299.720,001,090.26AMERICANA78,75%
USIMF719CALLR$ 7,1937,22% ITM 30 d.u.1,720.961,721,176%1,731,711,749.460,001,590.13EUROPÉIA94,65%
USIMF809CALLR$ 8,0943,56% ITM 30 d.u.1,010.771,017,447%0,970,950,989.393,000,690.32AMERICANA71,65%
USIMF949CALLR$ 9,4936,74% OTM 30 d.u.0,230.330,23-11,538%0,250,240,259.183,0000.23AMERICANA28,96%
USIMR929PUTR$ 9,2935,87% ITM 30 d.u.0,65-0.610,65-13,333%0,690,680,708.970,000,510.14EUROPÉIA65,28%
USIMF889CALLR$ 8,8938,70% ATM 30 d.u.0,480.540,489,091%0,480,470,488.814,0000.48AMERICANA48,24%
USIMF839CALLR$ 8,3942,53% ATM 30 d.u.0,800.690,802,564%0,760,750,768.380,000,390.41EUROPÉIA63,37%
USIMF829CALLR$ 8,2938,20% ITM 30 d.u.0,820.730,8210,811%0,820,810,838.284,000,490.33AMERICANA68,70%
USIMQ980PUTR$ 9,8055,48% ITM 6 d.u.1,03-0.891,031,98%1,021,011,037.622,001,020.01EUROPÉIA90,15%
USIMR909PUTR$ 9,0941,03% ATM 30 d.u.0,59-0.530,59-1,667%0,570,560,586.380,000,310.28EUROPÉIA58,18%
USIMF759CALLR$ 7,5937,49% ITM 30 d.u.1,360.91,364,615%1,371,361,382.992,001,190.17EUROPÉIA88,12%
USIMR969PUTR$ 9,6934,79% ITM 30 d.u.0,92-0.740,92-5,155%0,970,960,982.760,000,910.01EUROPÉIA77,42%
USIME860W4CALLR$ 8,6034,50% ATM 11 d.u.0,380.660,3800,410,400,422.660,000,180.2AMERICANA62,93%
USIMF969CALLR$ 9,6940,76% OTM 30 d.u.0,220.30,2222,222%0,200,190,202.574,0000.22AMERICANA25,42%
USIMF789CALLR$ 7,8936,15% ITM 30 d.u.1,100.851,10-3,509%1,121,101,132.200,000,890.21AMERICANA82,09%
USIMF859CALLR$ 8,5937,16% ATM 30 d.u.0,620.640,6210,714%0,630,620,64620,000,190.43EUROPÉIA58,99%
USIMQ960PUTR$ 9,6016,86% ITM 6 d.u.0,79-10,77-9,412%0,840,820,85385,000,820EUROPÉIA99,96%
USIMR829PUTR$ 8,2939,92% OTM 30 d.u.0,22-0.270,2200,220,210,22330,0000.22EUROPÉIA32,26%
USIME900W4CALLR$ 9,0047,12% ATM 11 d.u.0,270.440,2717,391%0,220,210,22270,0000.27AMERICANA40,40%
USIMR919PUTR$ 9,1934,42% ATM 30 d.u.0,57-0.580,57-1,724%0,630,620,64171,000,410.16EUROPÉIA62,30%
USIMF989CALLR$ 9,8937,12% OTM 30 d.u.0,140.230,1400,160,150,16154,0000.14AMERICANA19,14%