Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 5,70

    0,13 arrow +2,334%

    • R$ 5,70

      Máxima

    • R$ 5,50

      Mínima

    • 15.201.000,00

      Volume

    • 31/10/25, 18:39:48

      Último Negócio

    • R$ 5,58

      Abertura

    • R$ 85,11

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 40,36%

      IV (1a)

    • 39,80%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
USIML629CALLR$ 6,2936,78% OTM 35 d.u.0,140.30,1440,00%0,010,010274.891,0000.14AMERICANA25,61%
USIMX659PUTR$ 6,5945,93% ITM 35 d.u.0,91-0.740,91-13,333%00084.272,000,890.02EUROPÉIA79,61%
USIMK560CALLR$ 5,6028,89% ATM 15 d.u.0,240.650,249,091%0,220,090,3453.988,000,100.14AMERICANA62,77%
USIML609CALLR$ 6,0934,56% OTM 35 d.u.0,180.380,1828,571%0,1000,2037.484,0000.18AMERICANA33,07%
USIMK540CALLR$ 5,4022,01% ITM 15 d.u.0,360.880,3644,00%0,260,020,5033.288,000,300.06AMERICANA86,96%
USIMX499PUTR$ 4,9945,25% OTM 35 d.u.0,09-0.160,0900,070,050,0927.000,0000.09EUROPÉIA20,85%
USIMX639PUTR$ 6,3953,83% ITM 35 d.u.0,82-0.650,82-2,381%00025.420,000,690.13EUROPÉIA71,90%
USIMW65PUTR$ 6,5080,32% ITM 15 d.u.0,94-0.70,94-36,054%00024.440,000,800.14EUROPÉIA76,69%
USIMK560W1CALLR$ 5,6017,28% ATM 5 d.u.0,130.80,1300,160,010,3021.850,000,100.03AMERICANA79,41%
USIMX669PUTR$ 6,6953,44% ITM 35 d.u.1,04-0.731,04-2,804%00020.800,000,990.05EUROPÉIA79,19%
USIMX609PUTR$ 6,0945,39% ITM 35 d.u.0,55-0.580,55-8,333%0,7501,5018.083,000,390.16EUROPÉIA64,40%
USIML579CALLR$ 5,7933,47% ATM 35 d.u.0,290.530,2911,538%0,200,060,3417.332,0000.29EUROPÉIA48,28%
USIMX629PUTR$ 6,2946,24% ITM 35 d.u.0,69-0.650,69000016.799,000,590.1EUROPÉIA70,98%
USIMW550PUTR$ 5,5044,62% ATM 15 d.u.0,14-0.330,14-12,50%0,190,130,2415.942,0000.14EUROPÉIA36,51%
USIMW640PUTR$ 6,4075,25% ITM 15 d.u.0,84-0.690,84-16,00%00015.120,000,700.14EUROPÉIA75,19%
USIMK530CALLR$ 5,3022,30% ITM 15 d.u.0,450.930,4515,385%0,350,210,4914.701,000,400.05EUROPÉIA92,68%
USIMX589PUTR$ 5,8940,57% ATM 35 d.u.0,39-0.510,39-15,217%00013.970,000,190.2EUROPÉIA56,87%
USIML549CALLR$ 5,4931,20% ATM 35 d.u.0,440.70,447,317%0,570,031,1012.918,000,210.23AMERICANA66,28%
USIMX699PUTR$ 6,9966,89% ITM 35 d.u.1,37-0.731,37-33,495%00012.467,001,290.08EUROPÉIA80,80%
USIMW580PUTR$ 5,8045,12% ATM 15 d.u.0,28-0.510,28-15,152%0,060,11012.260,000,100.18EUROPÉIA55,68%
USIMW680PUTR$ 6,8096,59% ITM 15 d.u.1,25-0.731,25-35,897%00011.579,001,100.15EUROPÉIA79,78%
USIMW560PUTR$ 5,6048,49% ATM 15 d.u.0,20-0.390,20-13,043%0,280,150,4011.305,0000.2EUROPÉIA43,81%
USIMK580CALLR$ 5,8031,63% ATM 15 d.u.0,150.470,1525,00%0,160,140,1811.176,0000.15AMERICANA43,50%
USIMK560W2CALLR$ 5,6025,51% ATM 10 d.u.0,190.680,1926,667%0,5001,0010.412,000,100.09AMERICANA66,44%
USIML659CALLR$ 6,5936,87% OTM 35 d.u.0,080.20,0814,286%0,1000,2010.008,0000.08EUROPÉIA16,03%
USIMK550CALLR$ 5,5025,01% ATM 15 d.u.0,290.770,2931,818%0,280,150,409.666,000,200.09EUROPÉIA75,23%
USIMW540PUTR$ 5,4051,72% OTM 15 d.u.0,14-0.290,1416,667%0,130,030,229.306,0000.14EUROPÉIA33,48%
USIMX539PUTR$ 5,3941,01% OTM 35 d.u.0,17-0.290,17-10,526%0,140,070,209.097,0000.17EUROPÉIA34,18%
USIMW590PUTR$ 5,9047,27% ATM 15 d.u.0,35-0.570,35-10,256%0008.680,000,200.15EUROPÉIA61,39%
USIML619CALLR$ 6,1934,59% OTM 35 d.u.0,150.330,1525,00%0008.126,0000.15EUROPÉIA28,63%
USIMW560W1PUTR$ 5,6050,72% ATM 5 d.u.0,11-0.370,11-21,429%0,010,0207.187,0000.11EUROPÉIA40,20%
USIMK600CALLR$ 6,0033,62% ATM 15 d.u.0,090.310,0928,571%0,060,020,106.653,0000.09AMERICANA28,37%
USIML569CALLR$ 5,6932,25% ATM 35 d.u.0,330.590,336,452%0,270,140,406.582,000,010.32AMERICANA54,17%
USIMN701PUTR$ 6,7343,20% ITM 76 d.u.1,04-0.661,04-2,804%1,050,601,505.610,001,030.01EUROPÉIA74,33%
USIML519CALLR$ 5,1927,17% ITM 35 d.u.0,640.880,646,667%0,600,210,995.597,000,510.13EUROPÉIA85,39%
USIML709CALLR$ 7,0937,50% OTM 35 d.u.0,030.090,0350,00%0005.263,0000.03AMERICANA6,65%
USIMX509PUTR$ 5,0944,88% OTM 35 d.u.0,11-0.190,1110,00%0,400,040,764.887,0000.11EUROPÉIA24,16%
USIMX529PUTR$ 5,2941,22% OTM 35 d.u.0,14-0.250,14-22,222%0,1000,194.573,0000.14EUROPÉIA29,92%
USIML559CALLR$ 5,5927,65% ATM 35 d.u.0,350.660,359,375%0,360,170,554.130,000,110.24EUROPÉIA62,28%
USIMX599PUTR$ 5,9944,38% ATM 35 d.u.0,48-0.540,48-11,111%0004.044,000,290.19EUROPÉIA60,78%
USIMW530PUTR$ 5,3047,17% OTM 15 d.u.0,09-0.220,09-10,00%0,060,030,094.002,0000.09EUROPÉIA26,04%
USIML679CALLR$ 6,7938,23% OTM 35 d.u.0,060.150,0650,00%0,010,0103.854,0000.06EUROPÉIA12,05%
USIMW600PUTR$ 6,0050,36% ATM 15 d.u.0,43-0.620,43-6,522%0,010,0103.519,000,300.13EUROPÉIA66,13%
USIML539CALLR$ 5,3931,52% ITM 35 d.u.0,510.750,5110,87%0,200,4003.437,000,310.2EUROPÉIA71,60%
USIML589CALLR$ 5,8926,93% ATM 35 d.u.0,190.460,19-13,636%0,090,1803.380,0000.19AMERICANA42,19%
USIMX559PUTR$ 5,5943,99% ATM 35 d.u.0,27-0.380,2700,050,1003.356,0000.27EUROPÉIA44,15%
USIMM532PUTR$ 5,3241,85% OTM 51 d.u.0,20-0.270,2000003.200,0000.2EUROPÉIA34,02%
USIMK570CALLR$ 5,7030,25% ATM 15 d.u.0,190.560,1911,765%0,110,020,202.997,0000.19EUROPÉIA52,71%
USIMX709PUTR$ 7,0955,82% ITM 35 d.u.1,38-0.81,38-2,128%0002.760,001,390EUROPÉIA85,68%
USIMW580W1PUTR$ 5,8066,59% ATM 5 d.u.0,26-0.540,26-31,579%0002.066,000,100.16EUROPÉIA58,11%