Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:47:16

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 5,93

    0,09 arrow +1,541%

    • R$ 5,94

      Máxima

    • R$ 5,80

      Mínima

    • 4.509.200,00

      Volume

    • 19/03/25, 12:47:13

      Último Negócio

    • R$ 5,84

      Abertura

    • R$ 26,60

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 36,84%

      IV (1a)

    • 41,32%

      EWMA (1a)

    • 0,53

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
USIMO659PUTR$ 6,59158,04% ITM 2 d.u.0,77-0.750,77-3,75%0,680,660,6946.200,000,660.11EUROPÉIA79,18%
USIMD589CALLR$ 5,8934,68% ATM 21 d.u.0,290.590,2916,00%0,290,280,2918.078,000,040.25AMERICANA55,00%
USIMD619CALLR$ 6,1933,74% ATM 21 d.u.0,150.390,1536,364%0,150,140,153.365,0000.15EUROPÉIA35,27%
USIMP579PUTR$ 5,7935,42% ATM 21 d.u.0,15-0.350,15-21,053%0,160,150,162.570,0000.15EUROPÉIA38,65%
USIMD569CALLR$ 5,6932,60% ATM 21 d.u.0,400.730,4014,286%0,420,410,432.000,000,240.16AMERICANA69,39%
USIMO739PUTR$ 7,39186,12% ITM 2 d.u.1,50-0.891,5001,471,451,49600,001,460.04EUROPÉIA91,99%
USIMO999PUTR$ 9,99459,67% ITM 2 d.u.4,20-0.864,2004,044,004,0804,060.14EUROPÉIA93,00%
USIME552CALLR$ 5,5226,27% ITM 39 d.u.0,580.830,5800,670,650,6800,410.17EUROPÉIA79,85%
USIME572CALLR$ 5,7228,31% ATM 39 d.u.0,450.710,4500,530,520,5400,210.24EUROPÉIA67,32%
USIME582CALLR$ 5,8227,51% ATM 39 d.u.0,380.660,3800,470,460,4800,110.27AMERICANA61,97%
USIMQ642PUTR$ 6,4241,00% ITM 39 d.u.0,60-0.610,6000,570,560,5800,490.11EUROPÉIA67,30%
USIMQ70PUTR$ 6,7243,21% ITM 39 d.u.0,83-0.70,8300,790,780,8000,790.04EUROPÉIA75,88%
USIMP599PUTR$ 5,9934,04% ATM 21 d.u.0,23-0.480,23-17,857%0,240,230,2520.152,000,060.17EUROPÉIA51,65%
USIMD559CALLR$ 5,5934,22% ITM 21 d.u.0,480.780,4814,286%0,490,470,5014.521,000,340.14EUROPÉIA74,47%
USIMD579CALLR$ 5,7931,86% ATM 21 d.u.0,330.660,3313,793%0,350,340,3610.220,000,140.19EUROPÉIA62,99%
USIMP619PUTR$ 6,1937,78% ATM 21 d.u.0,37-0.590,37-9,756%0,350,340,368.769,000,260.11EUROPÉIA63,63%
USIMP639PUTR$ 6,3934,99% ITM 21 d.u.0,49-0.720,49-7,547%0,490,470,506.832,000,460.03EUROPÉIA75,27%
USIMD629CALLR$ 6,2932,43% OTM 21 d.u.0,110.320,1137,50%0,120,110,126.600,0000.11AMERICANA28,75%
USIMO589PUTR$ 5,8938,56% ATM 2 d.u.0,06-0.40,06-50,00%0,070,060,076.437,0000.06EUROPÉIA41,69%
USIMP629PUTR$ 6,2933,69% ITM 21 d.u.0,41-0.670,41-14,583%0,420,400,434.440,000,360.05EUROPÉIA70,65%
USIMD599CALLR$ 5,9933,37% ATM 21 d.u.0,230.520,2321,053%0,240,230,254.384,0000.23EUROPÉIA48,40%
USIMP569PUTR$ 5,6937,98% ATM 21 d.u.0,13-0.30,13-27,778%0,130,120,133.523,0000.13EUROPÉIA33,69%
USIME622CALLR$ 6,2235,69% ATM 39 d.u.0,260.450,2613,043%0,270,260,282.928,0000.26AMERICANA39,48%
USIMD549CALLR$ 5,4932,73% ITM 21 d.u.0,550.840,5512,245%0,560,550,582.750,000,440.11AMERICANA81,15%
USIME602CALLR$ 6,0237,18% ATM 39 d.u.0,360.540,3620,00%0,360,350,372.522,0000.36AMERICANA48,46%
USIMP549PUTR$ 5,4941,18% OTM 21 d.u.0,09-0.210,0900,080,070,081.503,0000.09EUROPÉIA24,82%
USIME592CALLR$ 5,9236,11% ATM 39 d.u.0,400.590,4000,420,400,43400,000,010.39EUROPÉIA53,29%
USIMD649CALLR$ 6,4933,69% OTM 21 d.u.0,070.220,0700,070,060,0777,0000.07AMERICANA19,35%
USIMP559PUTR$ 5,5945,27% OTM 21 d.u.0,14-0.270,1400,100,090,1014,0000.14EUROPÉIA31,94%
USIMP640W1PUTR$ 6,4064,11% ITM 12 d.u.0,60-0.670,6000,490,470,5000,470.13EUROPÉIA71,60%
USIMP609PUTR$ 6,0943,68% ATM 21 d.u.0,35-0.520,3500,290,280,3000,160.19EUROPÉIA57,47%
USIMQ582PUTR$ 5,8244,20% ATM 39 d.u.0,30-0.380,3000,250,240,26000.3EUROPÉIA44,57%
USIMQ592PUTR$ 5,9244,68% ATM 39 d.u.0,35-0.420,3500,290,280,30000.35EUROPÉIA48,56%
USIMQ602PUTR$ 6,0244,74% ATM 39 d.u.0,40-0.450,4000,340,330,3500,090.31EUROPÉIA52,36%
USIMQ612PUTR$ 6,1243,33% ATM 39 d.u.0,44-0.490,4400,390,380,4000,190.25EUROPÉIA56,05%
USIMQ632PUTR$ 6,3241,46% ITM 39 d.u.0,54-0.570,5400,510,490,5200,390.15EUROPÉIA63,64%
USIMD609CALLR$ 6,0934,03% ATM 21 d.u.0,190.460,1926,667%0,190,180,2013.902,0000.19AMERICANA41,69%
USIMC579CALLR$ 5,7936,34% ATM 2 d.u.0,170.780,1730,769%0,180,170,1910.743,000,140.03AMERICANA77,45%
USIMC599CALLR$ 5,9939,77% ATM 2 d.u.0,060.410,0650,00%0,060,050,067.123,0000.06AMERICANA39,25%
USIMO579PUTR$ 5,7940,09% ATM 2 d.u.0,03-0.240,03-57,143%0,040,030,045.955,0000.03EUROPÉIA24,83%
USIMO719PUTR$ 7,19147,30% ITM 2 d.u.1,28-0.921,28-5,185%1,251,201,294.001,001,260.02EUROPÉIA93,65%
USIMC609CALLR$ 6,0926,47% ATM 2 d.u.0,010.140,01-50,00%0,030,020,032.428,0000.01EUROPÉIA13,63%
USIMP539PUTR$ 5,3939,36% OTM 21 d.u.0,06-0.160,06-25,00%0,060,050,062.004,0000.06EUROPÉIA18,97%
USIMP589PUTR$ 5,8936,70% ATM 21 d.u.0,20-0.410,20-13,043%0,190,180,201.606,0000.2EUROPÉIA45,49%
USIME612CALLR$ 6,1235,60% ATM 39 d.u.0,300.50,303,448%0,320,300,33750,0000.3EUROPÉIA43,98%
USIME642CALLR$ 6,4235,58% OTM 39 d.u.0,190.360,1900,200,190,21416,0000.19AMERICANA31,09%
USIMP509PUTR$ 5,0943,12% OTM 21 d.u.0,03-0.080,03-40,00%0,030,020,03150,0000.03EUROPÉIA10,53%
USIMP499PUTR$ 4,9947,06% OTM 21 d.u.0,03-0.080,0300,030,020,0390,0000.03EUROPÉIA9,99%
USIMC620W4CALLR$ 6,2034,90% ATM 7 d.u.0,050.250,0525,00%0,050,040,0550,0000.05AMERICANA23,19%
USIMD689CALLR$ 6,8936,79% OTM 21 d.u.0,030.10,0350,00%0,030,020,0318,0000.03AMERICANA8,63%