Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 22:45:06

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 4,53

    0,01 arrow +0,221%

    • R$ 4,56

      Máxima

    • R$ 4,47

      Mínima

    • 5.813.800,00

      Volume

    • 15/09/25, 20:59:50

      Último Negócio

    • R$ 4,54

      Abertura

    • R$ 26,26

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 41,00%

      Desvio Padrão (1a)

    • 40,29%

      IV (1a)

    • 37,87%

      EWMA (1a)

    • 1,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
USIMV447PUTR$ 4,4742,35% ATM 24 d.u.0,18-0.40,18-10,00%0,180,170,19134.273,0000.18EUROPÉIA44,77%
USIMV10PUTR$ 9,72129,01% ITM 24 d.u.5,10-0.955,102,00%1,503,000204.000,005,190EUROPÉIA98,15%
USIMX989PUTR$ 9,8981,47% ITM 69 d.u.5,059-0.944,970000148.900,005,360EUROPÉIA97,51%
USIMV130PUTR$ 13,02124,39% ITM 24 d.u.8,333-0.998,290,121%000113.835,008,490EUROPÉIA99,82%
USIMU140PUTR$ 14,02263,32% ITM 4 d.u.9,461-19,46-3,764%000108.790,009,490EUROPÉIA99,98%
USIMW460PUTR$ 4,6041,92% ATM 49 d.u.0,31-0.440,31-3,125%00068.274,000,070.24EUROPÉIA51,54%
USIMI447CALLR$ 4,4740,39% ATM 4 d.u.0,130.630,13-13,333%0,130,100,1547.049,000,060.07AMERICANA60,92%
USIMI442CALLR$ 4,4239,13% ATM 4 d.u.0,160.710,16-15,789%0,090,020,1641.363,000,110.05EUROPÉIA69,70%
USIMV457PUTR$ 4,5740,99% ATM 24 d.u.0,22-0.460,2200,050,10040.914,000,040.18EUROPÉIA51,39%
USIMU522PUTR$ 5,2246,13% ITM 4 d.u.0,68-0.990,686,25%0,180,36037.350,000,690EUROPÉIA99,25%
USIMI452CALLR$ 4,5239,62% ATM 4 d.u.0,100.540,10-28,571%0,080,060,1036.635,000,010.09EUROPÉIA52,42%
USIMI457CALLR$ 4,5741,37% ATM 4 d.u.0,080.460,08-20,00%0,150,050,2532.808,0000.08AMERICANA43,84%
USIMU462PUTR$ 4,6245,67% ATM 4 d.u.0,15-0.610,15-6,25%0,010,02032.765,000,090.06EUROPÉIA63,11%
USIMV412PUTR$ 4,1243,68% OTM 24 d.u.0,07-0.190,07-12,50%0,020,04032.618,0000.07EUROPÉIA23,32%
USIMU520W4PUTR$ 5,2055,20% ITM 9 d.u.0,67-0.890,6711,667%00032.160,000,670EUROPÉIA90,82%
USIMU452PUTR$ 4,5243,74% ATM 4 d.u.0,09-0.460,09-18,182%0,320,040,6030.394,0000.09EUROPÉIA48,01%
USIMI462CALLR$ 4,6236,66% ATM 4 d.u.0,050.360,05-37,50%0,080,050,1026.499,0000.05EUROPÉIA34,30%
USIMV37PUTR$ 5,1240,71% ITM 24 d.u.0,59-0.790,59-3,279%00025.511,000,590EUROPÉIA82,61%
USIMJ452CALLR$ 4,5238,97% ATM 24 d.u.0,250.570,25-10,714%0,210,100,3225.204,000,010.24AMERICANA52,44%
USIMI477CALLR$ 4,7746,42% OTM 4 d.u.0,030.210,03-25,00%0,030,010,0624.898,0000.03AMERICANA19,03%
USIMV442PUTR$ 4,4242,59% ATM 24 d.u.0,16-0.360,16-5,882%0,140,050,2220.428,0000.16EUROPÉIA41,47%
USIMI450W4CALLR$ 4,5048,11% ATM 9 d.u.0,190.570,195,556%00019.152,000,030.16AMERICANA53,14%
USIMJ462CALLR$ 4,6238,64% ATM 24 d.u.0,200.50,20-4,762%0,070,13018.423,0000.2AMERICANA45,19%
USIMJ437CALLR$ 4,3739,80% ATM 24 d.u.0,340.680,34-5,556%00017.995,000,160.18EUROPÉIA63,01%
USIMV522PUTR$ 5,2245,20% ITM 24 d.u.0,69-0.80,69-2,817%0,050,09017.468,000,690EUROPÉIA84,07%
USIMI467CALLR$ 4,6739,26% ATM 4 d.u.0,040.290,04-42,857%0,060,030,0817.164,0000.04AMERICANA27,48%
USIMU457PUTR$ 4,5745,53% ATM 4 d.u.0,12-0.540,12-7,692%0,030,05017.042,000,040.08EUROPÉIA55,80%
USIMU447PUTR$ 4,4740,02% ATM 4 d.u.0,06-0.370,06-25,00%0,080,040,1216.976,0000.06EUROPÉIA38,97%
USIMV487PUTR$ 4,8742,64% ITM 24 d.u.0,41-0.650,412,50%00016.766,000,340.07EUROPÉIA69,91%
USIMJ427CALLR$ 4,2738,54% ITM 24 d.u.0,400.750,402,564%00016.590,000,260.14EUROPÉIA70,59%
USIMK470CALLR$ 4,7040,69% ATM 49 d.u.0,300.510,30-3,226%0,6501,3015.433,0000.3AMERICANA43,87%
USIMU442PUTR$ 4,4238,67% ATM 4 d.u.0,04-0.280,04-42,857%0,090,030,1515.209,0000.04EUROPÉIA30,06%
USIMI422CALLR$ 4,2228,77% ITM 4 d.u.0,320.980,32-5,882%0,010,01015.003,000,310.01EUROPÉIA97,69%
USIMI427CALLR$ 4,2754,77% ITM 4 d.u.0,300.820,30-3,226%20,040,0840,0014.645,000,260.04AMERICANA80,29%
USIMJ422CALLR$ 4,2246,42% ITM 24 d.u.0,470.740,47-2,083%0,200,40013.955,000,310.16AMERICANA69,49%
USIMU482PUTR$ 4,8258,26% ITM 4 d.u.0,32-0.780,32-5,882%0,1900,3713.250,000,290.03EUROPÉIA80,34%
USIMV492PUTR$ 4,9239,57% ITM 24 d.u.0,43-0.70,43000012.900,000,390.04EUROPÉIA73,76%
USIMJ467CALLR$ 4,6744,30% ATM 24 d.u.0,210.470,215,00%0,190,020,3512.519,0000.21EUROPÉIA42,06%
USIMW440PUTR$ 4,4039,38% ATM 49 d.u.0,20-0.340,20-4,762%0,2200,4411.857,0000.2EUROPÉIA41,04%
USIMX869PUTR$ 8,6990,96% ITM 69 d.u.3,989-0.853,82-2,302%00011.460,004,160EUROPÉIA93,72%
USIMU487PUTR$ 4,8764,04% ITM 4 d.u.0,37-0.80,37-2,632%0,100,20010.980,000,340.03EUROPÉIA81,90%
USIMI437CALLR$ 4,3734,94% ATM 4 d.u.0,190.810,19-9,524%0,240,150,3310.112,000,160.03AMERICANA80,00%
USIMW450PUTR$ 4,5040,35% ATM 49 d.u.0,25-0.390,25-7,407%00010.061,0000.25EUROPÉIA46,40%
USIMU662PUTR$ 6,62178,52% ITM 4 d.u.2,10-0.942,108,247%0,010,0209.870,002,090.01EUROPÉIA96,33%
USIMV800PUTR$ 7,7283,56% ITM 24 d.u.3,107-0.973,08-0,645%0,531,0509.240,003,190EUROPÉIA98,42%
USIMV692PUTR$ 6,9243,68% ITM 24 d.u.2,305-12,30-6,883%0009.200,002,390EUROPÉIA99,91%
USIMU700PUTR$ 6,72166,72% ITM 4 d.u.2,19-0.962,190,922%0008.760,002,190EUROPÉIA97,57%
USIMJ470W4CALLR$ 4,7041,50% ATM 29 d.u.0,210.470,21162,50%0007.350,0000.21AMERICANA41,07%
USIMJ432CALLR$ 4,3243,52% ATM 24 d.u.0,390.70,3900,2900,587.331,000,210.18AMERICANA64,75%
USIMI480W4CALLR$ 4,8043,64% OTM 9 d.u.0,060.270,0600007.158,0000.06AMERICANA24,60%