Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 06/08/26, 19:45:00

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 7,19

    -0,27 arrow -3,619%

    • R$ 7,41

      Máxima

    • R$ 7,15

      Mínima

    • 9.129.100,00

      Volume

    • 06/08/26, 17:59:56

      Último Negócio

    • R$ 7,41

      Abertura

    • R$ 66,28

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 45,63%

      EWMA (1a)

    • 0,85

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
USIMT880PUTR$ 8,8050,14% ITM 11 d.u.1,57-0.971,5718,045%1,641,571,709.115,001,610EUROPÉIA97,30%
USIMH860CALLR$ 8,6056,91% OTM 11 d.u.0,030.080,03-50,00%0,030,020,039.000,0000.03AMERICANA6,45%
USIMH720CALLR$ 7,2047,57% ATM 11 d.u.0,300.540,30-40,00%0,350,290,40538.951,0000.3AMERICANA49,74%
USIMI500CALLR$ 5,0072,97% ITM 30 d.u.2,310.952,31-12,167%000454.760,002,190.12AMERICANA91,60%
USIMU970PUTR$ 9,7031,02% ITM 30 d.u.2,362-12,140000191.107,002,510EUROPÉIA99,66%
USIMT730PUTR$ 7,3043,90% ATM 11 d.u.0,30-0.520,3042,857%0,1800,35111.307,000,110.19EUROPÉIA55,94%
USIMT770PUTR$ 7,7036,15% ITM 11 d.u.0,53-0.790,5332,50%0,350,100,59100.238,000,510.02EUROPÉIA80,79%
USIMI550CALLR$ 5,5075,91% ITM 30 d.u.1,890.891,89-9,135%0,250,50096.050,001,690.2EUROPÉIA82,92%
USIMI70CALLR$ 7,0048,17% ATM 30 d.u.0,630.630,63-22,222%0,840,531,1591.339,000,190.44AMERICANA56,80%
USIMH724W2CALLR$ 7,2448,16% ATM 6 d.u.0,200.490,20-65,517%00077.047,0000.2AMERICANA46,46%
USIMU800PUTR$ 8,0041,75% ITM 30 d.u.0,86-0.710,8616,216%0,330,65076.874,000,810.05EUROPÉIA75,98%
USIMU720PUTR$ 7,2045,68% ATM 30 d.u.0,40-0.430,4029,032%0,440,410,4863.626,000,010.39EUROPÉIA49,58%
USIMU870PUTR$ 8,7023,46% ITM 30 d.u.1,38-0.981,378,73%00060.770,001,510EUROPÉIA98,62%
USIMU90PUTR$ 9,0046,59% ITM 30 d.u.1,73-0.891,7316,892%0,601,20060.656,001,810EUROPÉIA91,64%
USIMH760CALLR$ 7,6048,56% OTM 11 d.u.0,150.330,15-46,429%0,1900,3758.301,0000.15AMERICANA29,41%
USIMW117PUTR$ 11,7552,97% ITM 72 d.u.4,19-0.934,195,808%00053.879,004,560EUROPÉIA95,95%
USIMT760PUTR$ 7,6039,69% ITM 11 d.u.0,47-0.710,4742,424%0,070,14053.306,000,410.06EUROPÉIA73,95%
USIMT790PUTR$ 7,9036,46% ITM 11 d.u.0,70-0.870,7025,00%00049.606,000,710EUROPÉIA88,49%
USIMH660CALLR$ 6,6061,26% ITM 11 d.u.0,750.780,75-26,471%00049.096,000,590.16AMERICANA74,19%
USIMI620CALLR$ 6,2054,98% ITM 30 d.u.1,220.831,22-18,667%00045.840,000,990.23AMERICANA77,86%
USIMH730CALLR$ 7,3050,36% ATM 11 d.u.0,270.480,27-37,209%00044.592,0000.27EUROPÉIA44,32%
USIMU140PUTR$ 14,0051,81% ITM 30 d.u.6,595-16,30000042.210,006,810EUROPÉIA99,99%
USIMH780CALLR$ 7,8050,69% OTM 11 d.u.0,110.250,11-47,619%0,450,090,8042.126,0000.11AMERICANA22,12%
USIMT137PUTR$ 13,75121,30% ITM 11 d.u.6,487-0.996,19000042.092,006,560EUROPÉIA99,61%
USIMU950PUTR$ 9,5043,51% ITM 30 d.u.2,184-0.952,0710,106%00041.130,002,310EUROPÉIA96,62%
USIMH770CALLR$ 7,7049,95% OTM 11 d.u.0,130.290,13-56,667%0,180,020,3337.770,0000.13EUROPÉIA25,64%
USIMU102PUTR$ 10,25186,46% ITM 30 d.u.3,914-0.582,59000036.347,003,060EUROPÉIA80,20%
USIMU710PUTR$ 7,1045,38% ATM 30 d.u.0,35-0.40,3520,69%0,2000,4036.149,0000.35EUROPÉIA45,98%
USIMU760PUTR$ 7,6042,37% ITM 30 d.u.0,59-0.580,5918,00%0,180,36034.565,000,410.18EUROPÉIA63,55%
USIMT740PUTR$ 7,4044,15% ATM 11 d.u.0,36-0.580,3638,462%0,210,020,4031.866,000,210.15EUROPÉIA61,67%
USIMU850PUTR$ 8,5041,23% ITM 30 d.u.1,26-0.841,2614,545%0,010,02031.385,001,310EUROPÉIA87,26%
USIMH740CALLR$ 7,4048,93% ATM 11 d.u.0,220.430,22-43,59%0,1400,2930.683,0000.22AMERICANA39,08%
USIMU830PUTR$ 8,3038,02% ITM 30 d.u.1,07-0.821,0713,83%00029.366,001,110EUROPÉIA85,13%
USIMI630CALLR$ 6,3072,25% ITM 30 d.u.1,270.761,27-5,926%00028.321,000,890.38EUROPÉIA67,99%
USIMU162PUTR$ 16,2596,30% ITM 30 d.u.8,82-0.998,51000028.065,009,060EUROPÉIA99,50%
USIMH750CALLR$ 7,5048,30% ATM 11 d.u.0,180.380,18-50,00%0,460,160,7527.626,0000.18EUROPÉIA34,00%
USIMU125PUTR$ 12,5083,69% ITM 30 d.u.5,151-0.965,0211,308%00027.610,005,310EUROPÉIA97,76%
USIMT820PUTR$ 8,2032,42% ITM 11 d.u.0,97-0.970,9724,359%0,280,55027.298,001,010EUROPÉIA97,07%
USIMU730PUTR$ 7,3045,63% ATM 30 d.u.0,45-0.470,4528,571%0,440,110,7626.962,000,110.34EUROPÉIA53,06%
USIMU770PUTR$ 7,7042,98% ITM 30 d.u.0,66-0.610,6611,864%0,690,600,7726.473,000,510.15EUROPÉIA66,71%
USIMH710CALLR$ 7,1062,57% ATM 11 d.u.0,440.580,44-27,869%00025.432,000,090.35EUROPÉIA52,97%
USIMI600CALLR$ 6,0075,17% ITM 30 d.u.1,500.811,50-10,714%00025.200,001,190.31AMERICANA73,49%
USIMT750PUTR$ 7,5041,65% ATM 11 d.u.0,41-0.650,4132,258%0,440,280,6024.714,000,310.1EUROPÉIA67,85%
USIMI640CALLR$ 6,4069,21% ITM 30 d.u.1,180.751,18-7,087%00023.800,000,790.39AMERICANA66,74%
USIMT800PUTR$ 8,0043,28% ITM 11 d.u.0,81-0.860,8126,562%0,010,02023.722,000,810EUROPÉIA87,76%
USIMT824W2PUTR$ 8,24450,14% ITM 6 d.u.2,641-0.440,8614,667%00022.982,001,050EUROPÉIA70,51%
USIMU740PUTR$ 7,4044,22% ATM 30 d.u.0,49-0.50,4922,50%0,3000,5922.389,000,210.28EUROPÉIA56,50%
USIMI720CALLR$ 7,2047,67% ATM 30 d.u.0,520.570,52-31,579%00022.061,0000.52AMERICANA50,14%
USIMI800CALLR$ 8,0049,46% OTM 30 d.u.0,240.330,24-33,333%0,1800,3621.523,0000.24AMERICANA26,76%
USIMU840PUTR$ 8,4018,57% ITM 30 d.u.1,084-0.981,084,854%1,0002,0121.384,001,210EUROPÉIA98,67%