Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:56:14

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 4,41

    0,03 arrow +0,685%

    • R$ 4,45

      Máxima

    • R$ 4,37

      Mínima

    • 3.161.600,00

      Volume

    • 01/08/25, 10:56:13

      Último Negócio

    • R$ 4,45

      Abertura

    • R$ 13,94

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 41,00%

      Desvio Padrão (1a)

    • 37,05%

      IV (1a)

    • 39,57%

      EWMA (1a)

    • 0,92

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
USIMI437CALLR$ 4,3739,70% ATM 35 d.u.0,320.60,3200,330,320,3361.374,000,040.28AMERICANA54,36%
USIMU432PUTR$ 4,3239,68% ATM 35 d.u.0,18-0.370,18-5,263%0,190,180,197.776,0000.18EUROPÉIA42,56%
USIMU482PUTR$ 4,8239,41% ITM 35 d.u.0,46-0.660,4600,460,450,46460,000,410.05EUROPÉIA71,08%
USIMT440PUTR$ 4,4044,63% ATM 10 d.u.0,14-0.450,14-6,667%0,150,140,1542,0000.14EUROPÉIA48,44%
USIMI472CALLR$ 4,7235,10% OTM 35 d.u.0,140.380,1400,170,160,17000.14EUROPÉIA32,75%
USIMU452PUTR$ 4,5238,82% ATM 35 d.u.0,27-0.490,2700,270,260,2818.090,000,110.16EUROPÉIA54,69%
USIMI482CALLR$ 4,8238,37% OTM 35 d.u.0,130.340,1300,130,120,137.683,0000.13EUROPÉIA28,54%
USIMH430CALLR$ 4,3041,85% ATM 10 d.u.0,220.660,2200,240,230,253.370,000,110.11AMERICANA62,67%
USIMT460PUTR$ 4,6042,76% ATM 10 d.u.0,25-0.650,25-7,407%0,250,240,263.050,000,190.06EUROPÉIA68,34%
USIMH425CALLR$ 4,2544,33% ATM 10 d.u.0,260.70,264,00%0,270,260,282.236,000,160.1EUROPÉIA66,74%
USIMH420CALLR$ 4,2042,77% ATM 10 d.u.0,290.750,2900,310,300,322.009,000,210.08AMERICANA72,26%
USIMH450CALLR$ 4,5045,67% ATM 10 d.u.0,130.450,138,333%0,130,120,131.379,0000.13AMERICANA41,65%
USIMT420PUTR$ 4,2046,86% ATM 10 d.u.0,07-0.270,07-12,50%0,080,070,081.153,0000.07EUROPÉIA29,76%
USIMU447PUTR$ 4,4738,23% ATM 35 d.u.0,24-0.460,24-7,692%0,250,240,261.104,000,060.18EUROPÉIA51,57%
USIMT415PUTR$ 4,1548,26% OTM 10 d.u.0,06-0.230,06-14,286%0,070,060,071.092,0000.06EUROPÉIA26,18%
USIMI497CALLR$ 4,9737,79% OTM 35 d.u.0,090.260,0912,50%0,100,090,10720,0000.09AMERICANA21,44%
USIMI502CALLR$ 5,0239,74% OTM 35 d.u.0,090.250,0912,50%0,090,080,09225,0000.09AMERICANA20,42%
USIMH450W2CALLR$ 4,5046,00% ATM 5 d.u.0,080.410,0800,080,070,08000.08AMERICANA38,04%
USIMT425PUTR$ 4,2551,37% ATM 10 d.u.0,10-0.320,1000,090,080,09000.1EUROPÉIA35,93%
USIMH455CALLR$ 4,5542,59% ATM 10 d.u.0,100.40,1000,110,100,11000.1EUROPÉIA36,32%
USIMU387PUTR$ 3,8744,87% OTM 35 d.u.0,07-0.170,0700,070,060,07000.07EUROPÉIA21,03%
USIMU392PUTR$ 3,9244,67% OTM 35 d.u.0,08-0.180,0800,080,070,08000.08EUROPÉIA23,19%
USIMU397PUTR$ 3,9744,25% OTM 35 d.u.0,09-0.20,0900,090,080,09000.09EUROPÉIA25,32%
USIMU402PUTR$ 4,0245,65% OTM 35 d.u.0,11-0.230,1100,100,090,10000.11EUROPÉIA28,59%
USIMU407PUTR$ 4,0742,83% OTM 35 d.u.0,11-0.240,1100,110,100,11000.11EUROPÉIA29,60%
USIMU437PUTR$ 4,3739,42% ATM 35 d.u.0,20-0.40,20-9,091%0,200,190,217.120,0000.2EUROPÉIA45,56%
USIMH445CALLR$ 4,4545,13% ATM 10 d.u.0,150.50,157,143%0,150,140,163.135,0000.15EUROPÉIA46,49%
USIMT450PUTR$ 4,5046,58% ATM 10 d.u.0,20-0.550,2000,190,180,203.007,000,090.11EUROPÉIA58,26%
USIMH480CALLR$ 4,8044,09% OTM 10 d.u.0,040.190,0433,333%0,040,030,042.680,0000.04AMERICANA17,10%
USIMT500PUTR$ 5,0035,16% ITM 10 d.u.0,57-0.950,57-3,39%0,590,560,612.224,000,590EUROPÉIA96,03%
USIMT385PUTR$ 3,8554,24% OTM 10 d.u.0,02-0.090,02-33,333%0,030,020,031.736,0000.02EUROPÉIA10,55%
USIMT400PUTR$ 4,0053,60% OTM 10 d.u.0,04-0.150,04-20,00%0,040,030,04812,0000.04EUROPÉIA18,17%
USIMT410PUTR$ 4,1049,09% OTM 10 d.u.0,05-0.20,05-28,571%0,060,050,06625,0000.05EUROPÉIA22,69%
USIMI542CALLR$ 5,4238,22% OTM 35 d.u.0,030.110,0300,040,030,04600,0000.03AMERICANA8,19%
USIMI522CALLR$ 5,2238,10% OTM 35 d.u.0,050.160,0500,060,050,06520,0000.05EUROPÉIA12,90%
USIMH435CALLR$ 4,3541,81% ATM 10 d.u.0,190.610,1911,765%0,200,190,21464,000,060.13EUROPÉIA57,33%
USIMI467CALLR$ 4,6738,72% OTM 35 d.u.0,180.420,1800,180,170,19450,0000.18AMERICANA36,54%
USIMU427PUTR$ 4,2741,36% ATM 35 d.u.0,17-0.340,1700,160,150,17255,0000.17EUROPÉIA40,15%
USIMT405PUTR$ 4,0549,27% OTM 10 d.u.0,04-0.170,04-20,00%0,050,040,05124,0000.04EUROPÉIA19,18%
USIMI532CALLR$ 5,3241,18% OTM 35 d.u.0,050.150,0525,00%0,050,040,05100,0000.05AMERICANA11,87%
USIMT390PUTR$ 3,9056,73% OTM 10 d.u.0,03-0.120,0300,030,020,03000.03EUROPÉIA14,08%
USIMT445PUTR$ 4,4548,81% ATM 10 d.u.0,18-0.50,1800,170,160,1800,040.14EUROPÉIA53,52%
USIMH485CALLR$ 4,8543,05% OTM 10 d.u.0,030.160,0300,040,030,04000.03EUROPÉIA13,75%
USIMH490CALLR$ 4,9040,95% OTM 10 d.u.0,020.120,0200,030,020,03000.02AMERICANA10,22%
USIMH495CALLR$ 4,9549,33% OTM 10 d.u.0,030.140,0300,030,020,03000.03EUROPÉIA12,06%
USIMU342PUTR$ 3,4257,58% OTM 35 d.u.0,04-0.080,0400,030,020,03000.04EUROPÉIA12,27%
USIMU347PUTR$ 3,4751,16% OTM 35 d.u.0,03-0.070,0300,030,020,03000.03EUROPÉIA10,44%
USIMU362PUTR$ 3,6244,55% OTM 35 d.u.0,03-0.080,0300,040,030,04000.03EUROPÉIA11,22%
USIMU367PUTR$ 3,6755,02% OTM 35 d.u.0,07-0.140,0700,050,040,05000.07EUROPÉIA18,91%
USIMU372PUTR$ 3,7246,82% OTM 35 d.u.0,05-0.120,0500,050,040,05000.05EUROPÉIA16,07%