Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 6,64

    0,16 arrow +2,469%

    • R$ 6,87

      Máxima

    • R$ 6,49

      Mínima

    • 25.253.600,00

      Volume

    • 03/02/26, 18:07:38

      Último Negócio

    • R$ 6,56

      Abertura

    • R$ 168,41

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 49,06%

      IV (1a)

    • 39,39%

      EWMA (1a)

    • 1,28

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
USIMC350CALLR$ 3,50144,25% ITM 33 d.u.3,320.943,3214,483%000391.096,003,140.18AMERICANA84,10%
USIMB358CALLR$ 3,58207,00% ITM 13 d.u.3,180.943,1810,035%000374.604,003,060.12AMERICANA86,28%
USIMD672CALLR$ 6,7240,20% ATM 52 d.u.0,530.570,531,923%000203.034,0000.53AMERICANA49,60%
USIMC720CALLR$ 7,2045,04% OTM 33 d.u.0,260.380,2613,043%0,3400,68134.091,0000.26AMERICANA31,78%
USIMN653PUTR$ 6,5355,73% ATM 13 d.u.0,26-0.40,26-16,129%1,530,102,95130.267,0000.26EUROPÉIA45,16%
USIMC680CALLR$ 6,8041,86% ATM 33 d.u.0,380.510,388,571%0,3400,67109.260,0000.38AMERICANA45,20%
USIMB593CALLR$ 5,9338,02% ITM 13 d.u.0,770.920,7713,235%0,010,010103.347,000,710.06AMERICANA91,05%
USIMB703CALLR$ 7,0350,59% OTM 13 d.u.0,170.350,1721,429%0,190,080,3094.979,0000.17AMERICANA31,00%
USIMO650PUTR$ 6,5048,33% ATM 33 d.u.0,34-0.380,34-15,00%0,300,100,5091.076,0000.34EUROPÉIA44,76%
USIMB613CALLR$ 6,1346,79% ITM 13 d.u.0,630.810,6314,545%0,490,310,6789.633,000,510.12AMERICANA77,70%
USIMC650CALLR$ 6,5043,98% ATM 33 d.u.0,550.630,5519,565%0,4000,8088.470,000,140.41EUROPÉIA56,41%
USIMC740CALLR$ 7,4048,13% OTM 33 d.u.0,230.330,2321,053%0,030,05088.465,0000.23AMERICANA27,04%
USIMC700CALLR$ 7,0040,95% OTM 33 d.u.0,290.430,29-3,333%0,470,080,8577.227,0000.29AMERICANA37,62%
USIMO720PUTR$ 7,2047,38% ITM 33 d.u.0,72-0.610,72-13,253%0,5001,0075.431,000,560.16EUROPÉIA67,68%
USIMN793PUTR$ 7,9370,06% ITM 13 d.u.1,32-0.841,3210,00%00075.269,001,290.03EUROPÉIA87,56%
USIMB653CALLR$ 6,5353,39% ATM 13 d.u.0,400.60,4025,00%0,350,090,6073.402,000,110.29AMERICANA55,27%
USIMO760PUTR$ 7,6050,18% ITM 33 d.u.1,03-0.711,039,574%0,200,40073.116,000,960.07EUROPÉIA77,06%
USIMC620CALLR$ 6,2039,74% ITM 33 d.u.0,700.750,707,692%0,940,691,1863.538,000,440.26AMERICANA69,96%
USIMO700PUTR$ 7,0053,38% ITM 33 d.u.0,65-0.540,65-12,162%00058.224,000,360.29EUROPÉIA61,09%
USIMB701CALLR$ 6,7348,39% ATM 13 d.u.0,270.50,2717,391%0,260,010,5051.343,0000.27EUROPÉIA45,37%
USIMC660CALLR$ 6,6037,94% ATM 33 d.u.0,440.590,44-2,222%0,530,110,9450.895,000,040.4AMERICANA53,96%
USIMB563CALLR$ 5,6374,21% ITM 13 d.u.1,130.861,1318,947%0,010,01049.991,001,010.12EUROPÉIA82,50%
USIMC400CALLR$ 4,00128,64% ITM 33 d.u.2,860.912,8624,891%00049.764,002,640.22AMERICANA81,39%
USIMO880PUTR$ 8,8013,86% ITM 33 d.u.2,012-11,88-17,181%00048.187,002,160EUROPÉIA100,00%
USIMO640PUTR$ 6,4050,84% ATM 33 d.u.0,32-0.350,32-8,571%0,300,070,5247.962,0000.32EUROPÉIA42,05%
USIMC640CALLR$ 6,4044,29% ATM 33 d.u.0,610.660,6110,909%0,3700,7347.547,000,240.37AMERICANA60,10%
USIMB723CALLR$ 7,2349,23% OTM 13 d.u.0,110.260,1100,2800,5545.849,0000.11AMERICANA22,45%
USIMB423CALLR$ 4,23191,94% ITM 13 d.u.2,610.92,6119,178%00045.414,002,410.2EUROPÉIA79,72%
USIMB693CALLR$ 6,9348,34% ATM 13 d.u.0,190.390,1918,75%0,220,070,3644.772,0000.19AMERICANA35,08%
USIMN693PUTR$ 6,9357,98% ATM 13 d.u.0,49-0.580,49-10,909%0,530,260,8044.598,000,290.2EUROPÉIA63,29%
USIMO840PUTR$ 8,4059,92% ITM 33 d.u.1,75-0.821,75-12,935%00043.503,001,760EUROPÉIA86,74%
USIMN753PUTR$ 7,5359,84% ITM 13 d.u.0,94-0.790,949,302%00043.082,000,890.05EUROPÉIA82,74%
USIMB683CALLR$ 6,8348,80% ATM 13 d.u.0,230.440,2315,00%0,260,100,4141.516,0000.23AMERICANA40,15%
USIMG65CALLR$ 6,5030,20% ATM 364 d.u.1,630.781,6300,010,01040.750,000,141.49EUROPÉIA65,35%
USIMO740PUTR$ 7,4042,87% ITM 33 d.u.0,82-0.70,82-18,812%0,5101,0140.688,000,760.06EUROPÉIA74,74%
USIMB633CALLR$ 6,3345,75% ATM 13 d.u.0,480.720,4814,286%0,110,21040.342,000,310.17AMERICANA68,18%
USIMC630CALLR$ 6,3041,78% ITM 33 d.u.0,650.70,6530,00%0,650,061,2440.018,000,340.31EUROPÉIA64,98%
USIMN603PUTR$ 6,0357,32% OTM 13 d.u.0,10-0.20,10-9,091%0,120,050,1839.659,0000.1EUROPÉIA23,37%
USIMC580CALLR$ 5,8060,33% ITM 33 d.u.1,130.791,1348,684%00039.166,000,840.29AMERICANA72,19%
USIML700CALLR$ 7,0034,44% OTM 470 d.u.1,790.741,79-19,005%1,460,702,2133.115,0001.79AMERICANA56,67%
USIMB720W1CALLR$ 7,2069,60% OTM 3 d.u.0,040.160,04300,00%0,1400,2933.020,0000.04AMERICANA13,92%
USIMO660PUTR$ 6,6052,00% ATM 33 d.u.0,42-0.410,42-4,545%00032.350,0000.42EUROPÉIA48,86%
USIMO630PUTR$ 6,3047,30% OTM 33 d.u.0,25-0.310,25-16,667%0,290,180,4032.006,0000.25EUROPÉIA37,41%
USIMB660W1CALLR$ 6,6042,82% ATM 3 d.u.0,150.570,1515,385%00031.899,000,040.11AMERICANA55,53%
USIMC610CALLR$ 6,1033,73% ITM 33 d.u.0,730.810,7328,07%0,660,051,2731.459,000,540.19EUROPÉIA78,03%
USIMN663PUTR$ 6,6354,52% ATM 13 d.u.0,30-0.450,30-18,919%0,350,090,6031.009,0000.3EUROPÉIA49,82%
USIMN773PUTR$ 7,7324,44% ITM 13 d.u.1,039-10,97-22,40%00029.208,001,090EUROPÉIA99,59%
USIMO680PUTR$ 6,8049,66% ATM 33 d.u.0,50-0.480,50-10,714%0,050,10028.384,000,160.34EUROPÉIA55,08%
USIMB663CALLR$ 6,6340,38% ATM 13 d.u.0,270.550,2700,230,060,4027.879,000,010.26EUROPÉIA51,74%
USIMC760CALLR$ 7,6045,41% OTM 33 d.u.0,160.260,1614,286%0,2500,5027.502,0000.16AMERICANA21,17%