Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 6,32

    0,29 arrow +4,809%

    • R$ 6,36

      Máxima

    • R$ 6,05

      Mínima

    • 28.240.700,00

      Volume

    • 13/02/26, 19:34:59

      Último Negócio

    • R$ 6,11

      Abertura

    • R$ 175,20

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 41,00%

      Desvio Padrão (1a)

    • 43,76%

      IV (1a)

    • 39,28%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
USIMP922PUTR$ 9,2289,61% ITM 44 d.u.2,95-0.782,950000236.000,002,900.05EUROPÉIA87,18%
USIMN893PUTR$ 8,93273,87% ITM 5 d.u.2,88-0.762,888,679%000230.400,002,610.27EUROPÉIA86,04%
USIMC620CALLR$ 6,2046,30% ATM 25 d.u.0,470.620,4738,235%0,430,300,55166.009,000,120.35AMERICANA55,84%
USIMN130PUTR$ 13,03352,37% ITM 5 d.u.6,82-0.896,821,791%000146.794,006,710.11EUROPÉIA95,55%
USIMO130PUTR$ 13,00148,35% ITM 25 d.u.6,63-0.96,632,157%000144.049,006,680EUROPÉIA95,99%
USIMD672CALLR$ 6,7233,63% OTM 44 d.u.0,250.420,250000140.215,0000.25AMERICANA36,49%
USIMO590PUTR$ 5,9049,50% OTM 25 d.u.0,18-0.270,18-37,931%0,240,160,31138.476,0000.18EUROPÉIA32,79%
USIMO740PUTR$ 7,4048,44% ITM 25 d.u.1,08-0.811,08-22,302%000113.134,001,080EUROPÉIA84,75%
USIMC600CALLR$ 6,0045,03% ITM 25 d.u.0,580.70,5838,095%0,050,100112.543,000,320.26AMERICANA65,04%
USIMN613PUTR$ 6,1352,96% ATM 5 d.u.0,10-0.320,10-64,286%0,040,070109.707,0000.1EUROPÉIA34,22%
USIMP632PUTR$ 6,3243,97% ATM 44 d.u.0,39-0.410,39-29,091%0,080,160108.412,0000.39EUROPÉIA48,74%
USIMB613CALLR$ 6,1341,33% ATM 5 d.u.0,270.720,2758,824%0,390,160,61100.777,000,190.08AMERICANA70,52%
USIMD642CALLR$ 6,4242,69% ATM 44 d.u.0,470.550,4738,235%0,410,300,5294.499,0000.47EUROPÉIA48,01%
USIMO720PUTR$ 7,2059,49% ITM 25 d.u.0,99-0.70,99-19,512%0,250,49069.641,000,880.11EUROPÉIA76,44%
USIMD572CALLR$ 5,7232,64% ITM 44 d.u.0,810.830,81000068.786,000,600.21AMERICANA79,66%
USIMN633PUTR$ 6,3351,60% ATM 5 d.u.0,18-0.480,18-56,098%0,340,100,5864.424,000,010.17EUROPÉIA50,90%
USIMB500CALLR$ 5,0026,72% ITM 254 d.u.1,990.931,99-0,50%1,420,012,8463.680,001,320.67AMERICANA89,02%
USIMO700PUTR$ 7,0047,84% ITM 25 d.u.0,76-0.70,76-23,232%00063.535,000,680.08EUROPÉIA74,79%
USIMN603PUTR$ 6,0349,39% ATM 5 d.u.0,06-0.230,06-73,913%0,180,050,3060.373,0000.06EUROPÉIA24,91%
USIMD502CALLR$ 5,0240,32% ITM 44 d.u.1,440.941,44-7,097%00059.640,001,300.14EUROPÉIA92,18%
USIMO680PUTR$ 6,8050,66% ITM 25 d.u.0,64-0.620,64-24,706%0,050,10057.862,000,480.16EUROPÉIA67,64%
USIMC500CALLR$ 5,0051,88% ITM 25 d.u.1,410.941,4123,684%1,0002,0056.153,001,320.09AMERICANA92,38%
USIMO640PUTR$ 6,4049,29% ATM 25 d.u.0,39-0.470,39-29,091%0,410,180,6355.760,000,080.31EUROPÉIA53,01%
USIMO690PUTR$ 6,9053,58% ITM 25 d.u.0,73-0.640,73-23,158%00054.956,000,580.15EUROPÉIA70,13%
USIMN683PUTR$ 6,8367,94% ITM 5 d.u.0,57-0.770,57-31,325%00052.680,000,510.06EUROPÉIA79,72%
USIMO610PUTR$ 6,1046,43% ATM 25 d.u.0,23-0.340,23-37,838%0,260,150,3652.066,0000.23EUROPÉIA39,84%
USIMB603CALLR$ 6,0351,04% ATM 5 d.u.0,370.770,3768,182%0,3500,7051.537,000,290.08EUROPÉIA74,32%
USIMP692PUTR$ 6,9247,55% ITM 44 d.u.0,77-0.60,7720,312%00045.787,000,600.17EUROPÉIA67,06%
USIMN663PUTR$ 6,6358,41% ATM 5 d.u.0,39-0.690,39-43,478%0,950,091,8042.676,000,310.08EUROPÉIA72,30%
USIMC660CALLR$ 6,6045,87% ATM 25 d.u.0,280.440,2840,00%0,260,110,4039.463,0000.28AMERICANA38,86%
USIMO630PUTR$ 6,3049,34% ATM 25 d.u.0,34-0.430,34-30,612%0,390,220,5739.304,0000.34EUROPÉIA48,98%
USIMD492CALLR$ 4,9234,94% ITM 44 d.u.1,520.971,52-0,654%00039.216,001,400.12AMERICANA96,39%
USIMO600PUTR$ 6,0047,46% OTM 25 d.u.0,20-0.310,20-37,50%0,060,11038.593,0000.2EUROPÉIA35,97%
USIMC580CALLR$ 5,8045,57% ITM 25 d.u.0,720.780,7230,909%0,6601,3138.067,000,520.2AMERICANA73,12%
USIMB503CALLR$ 5,0385,59% ITM 5 d.u.1,310.981,1815,686%00036.290,001,290EUROPÉIA96,82%
USIMO970PUTR$ 9,70122,75% ITM 25 d.u.3,47-0.813,4740,486%00033.840,003,380.09EUROPÉIA89,76%
USIMN903PUTR$ 9,03264,15% ITM 5 d.u.2,94-0.782,9448,485%00032.996,002,710.23EUROPÉIA87,25%
USIMD592CALLR$ 5,9245,16% ITM 44 d.u.0,770.710,7760,417%00032.876,000,400.37AMERICANA64,52%
USIMP642PUTR$ 6,4245,95% ATM 44 d.u.0,46-0.450,462,222%00032.661,000,100.36EUROPÉIA52,37%
USIMC590CALLR$ 5,9039,25% ITM 25 d.u.0,610.760,6129,787%00032.646,000,420.19EUROPÉIA72,53%
USIMO620PUTR$ 6,2047,54% ATM 25 d.u.0,28-0.390,28-31,707%0,350,200,4932.603,0000.28EUROPÉIA44,46%
USIMC570CALLR$ 5,7038,88% ITM 25 d.u.0,760.840,7631,034%00031.873,000,620.14EUROPÉIA81,25%
USIMB633CALLR$ 6,3344,19% ATM 5 d.u.0,160.520,1645,455%0,110,020,2030.939,0000.16AMERICANA49,40%
USIMC710CALLR$ 7,1046,88% OTM 25 d.u.0,140.270,1427,273%0,160,060,2528.897,0000.14EUROPÉIA21,93%
USIMO660PUTR$ 6,6048,99% ATM 25 d.u.0,50-0.550,50-30,556%0,020,03028.071,000,280.22EUROPÉIA60,82%
USIMN701PUTR$ 6,7363,64% ITM 5 d.u.0,48-0.730,48-35,135%1,020,181,8527.732,000,410.07EUROPÉIA76,34%
USIMN653PUTR$ 6,5361,05% ATM 5 d.u.0,33-0.620,33-41,071%1,530,102,9527.379,000,210.12EUROPÉIA65,29%
USIMD612CALLR$ 6,1246,14% ATM 44 d.u.0,660.650,6624,528%00027.298,000,200.46AMERICANA57,46%
USIMC650CALLR$ 6,5044,56% ATM 25 d.u.0,310.480,3140,909%0,280,050,5126.314,0000.31EUROPÉIA42,92%
USIMB593CALLR$ 5,9342,48% ITM 5 d.u.0,430.870,4359,259%0,050,10026.140,000,390.04AMERICANA85,94%