Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 5,53

    0arrow +0%

    • R$ 5,56

      Máxima

    • R$ 5,44

      Mínima

    • 10.282.700,00

      Volume

    • 02/05/25, 18:39:12

      Último Negócio

    • R$ 5,54

      Abertura

    • R$ 56,47

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 40,20%

      IV (1a)

    • 42,07%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
USIMF572CALLR$ 5,7236,59% ATM 33 d.u.0,250.480,25-7,407%0,280,150,40102.649,0000.25EUROPÉIA42,36%
USIME562CALLR$ 5,6250,20% ATM 9 d.u.0,180.470,1800,150,030,2667.566,0000.18AMERICANA43,30%
USIME582CALLR$ 5,8245,42% ATM 9 d.u.0,090.310,09-10,00%0,140,030,2563.884,0000.09AMERICANA27,95%
USIMG590CALLR$ 5,9037,52% OTM 53 d.u.0,290.450,29-25,641%00058.000,0000.29EUROPÉIA38,07%
USIME552CALLR$ 5,5241,31% ATM 9 d.u.0,190.550,19-13,636%0,020,03052.983,000,010.18EUROPÉIA51,74%
USIMQ632PUTR$ 6,3258,54% ITM 9 d.u.0,80-0.870,8040,351%0,620,310,9252.479,000,790.01EUROPÉIA88,88%
USIMQ552PUTR$ 5,5247,49% ATM 9 d.u.0,18-0.450,1800,160,070,2542.136,0000.18EUROPÉIA48,92%
USIME572CALLR$ 5,7240,04% ATM 9 d.u.0,100.360,10-23,077%0,330,090,5633.679,0000.1EUROPÉIA33,62%
USIMR662PUTR$ 6,6250,53% ITM 33 d.u.1,09-0.791,0932,927%00030.222,001,090EUROPÉIA83,70%
USIMD500CALLR$ 5,0038,27% ITM 492 d.u.2,020.822,02-4,265%00030.098,000,531.49AMERICANA65,38%
USIMR592PUTR$ 5,9244,84% ITM 33 d.u.0,53-0.590,5310,417%0,140,27024.894,000,390.14EUROPÉIA65,40%
USIME602CALLR$ 6,0246,66% OTM 9 d.u.0,050.190,0500,050,040,0619.496,0000.05AMERICANA17,00%
USIMF512CALLR$ 5,1235,85% ITM 33 d.u.0,590.790,59-41,00%00017.523,000,410.18EUROPÉIA74,55%
USIMQ822PUTR$ 8,22121,83% ITM 9 d.u.2,68-0.942,685,929%00016.078,002,690EUROPÉIA96,54%
USIMQ542PUTR$ 5,4246,14% ATM 9 d.u.0,13-0.370,13-13,333%0,110,040,1715.998,0000.13EUROPÉIA40,51%
USIMR562PUTR$ 5,6240,44% ATM 33 d.u.0,32-0.470,323,226%0,370,120,6215.902,000,090.23EUROPÉIA52,68%
USIMR572PUTR$ 5,7241,18% ATM 33 d.u.0,38-0.520,385,556%0,290,030,5515.755,000,190.19EUROPÉIA57,42%
USIMQ702PUTR$ 7,02100,80% ITM 9 d.u.1,52-0.871,526,294%0,250,50015.504,001,490.03EUROPÉIA90,71%
USIMR552PUTR$ 5,5241,64% ATM 33 d.u.0,28-0.420,28-15,152%0,240,100,3814.189,0000.28EUROPÉIA48,02%
USIMR582PUTR$ 5,8240,07% ATM 33 d.u.0,43-0.560,4300,050,10013.482,000,290.14EUROPÉIA62,08%
USIMF542CALLR$ 5,4239,44% ATM 33 d.u.0,420.630,42000013.084,000,110.31AMERICANA57,48%
USIMR622PUTR$ 6,2240,58% ITM 33 d.u.0,71-0.730,7100,130,25012.933,000,690.02EUROPÉIA77,58%
USIMF582CALLR$ 5,8235,20% ATM 33 d.u.0,200.420,20-13,043%0,020,03011.797,0000.2AMERICANA37,02%
USIMQ662PUTR$ 6,6282,18% ITM 9 d.u.1,12-0.851,128,738%0,010,01011.200,001,090.03EUROPÉIA88,61%
USIMF592CALLR$ 5,9238,36% OTM 33 d.u.0,190.380,19-5,00%0,190,030,3510.797,0000.19EUROPÉIA33,08%
USIMF562CALLR$ 5,6237,32% ATM 33 d.u.0,300.530,30-6,25%0,220,140,308.963,0000.3AMERICANA47,57%
USIMQ572PUTR$ 5,7246,72% ATM 9 d.u.0,29-0.610,293,571%0,220,050,398.515,000,190.1EUROPÉIA64,59%
USIMF532CALLR$ 5,3238,19% ATM 33 d.u.0,470.680,47-4,082%0007.873,000,210.26EUROPÉIA63,09%
USIMR522PUTR$ 5,2241,70% OTM 33 d.u.0,16-0.280,1614,286%0,1000,197.808,0000.16EUROPÉIA33,74%
USIMQ622PUTR$ 6,2261,17% ITM 9 d.u.0,72-0.820,727,463%0,080,1507.750,000,690.03EUROPÉIA84,96%
USIMQ249PUTR$ 24,97343,72% ITM 9 d.u.19,35-0.9819,353,531%0007.742,0019,440EUROPÉIA99,58%
USIMQ522PUTR$ 5,2250,80% OTM 9 d.u.0,08-0.240,0800,090,030,157.647,0000.08EUROPÉIA27,38%
USIMQ602PUTR$ 6,0264,64% ITM 9 d.u.0,57-0.720,5711,765%0,530,100,957.555,000,490.08EUROPÉIA76,36%
USIMQ620W2PUTR$ 6,2082,17% ITM 4 d.u.0,70-0.850,7048,936%0007.350,000,670.03EUROPÉIA87,21%
USIMR532PUTR$ 5,3240,94% ATM 33 d.u.0,19-0.330,195,556%0,130,010,256.857,0000.19EUROPÉIA38,13%
USIMQ12PUTR$ 11,72225,57% ITM 9 d.u.6,19-0.946,194,561%0,010,0105.571,006,190EUROPÉIA97,52%
USIMR512PUTR$ 5,1241,85% OTM 33 d.u.0,13-0.240,138,333%0,020,0305.456,0000.13EUROPÉIA29,27%
USIMR612PUTR$ 6,1244,03% ITM 33 d.u.0,66-0.670,6611,864%0,230,4505.428,000,590.07EUROPÉIA72,88%
USIMK799CALLR$ 8,0030,86% OTM 391 d.u.0,500.40,50-28,571%0,600,400,795.040,0000.5AMERICANA26,50%
USIME522CALLR$ 5,2246,38% ITM 9 d.u.0,400.770,40-39,394%0,2900,585.037,000,310.09EUROPÉIA74,77%
USIME612CALLR$ 6,1239,56% OTM 9 d.u.0,020.10,02-50,00%0,040,020,054.750,0000.02EUROPÉIA9,15%
USIMR602PUTR$ 6,0242,69% ITM 33 d.u.0,58-0.640,583,571%0,530,330,734.667,000,490.09EUROPÉIA69,73%
USIME580W2CALLR$ 5,8045,85% ATM 4 d.u.0,040.220,04-33,333%0,020,0304.646,0000.04AMERICANA20,65%
USIMQ269PUTR$ 26,97356,14% ITM 9 d.u.21,34-0.9821,340,898%10,3820,7504.268,0021,440EUROPÉIA99,64%
USIME592CALLR$ 5,9243,76% OTM 9 d.u.0,060.230,06-14,286%0,120,050,184.153,0000.06EUROPÉIA20,92%
USIMQ580W2PUTR$ 5,8064,27% ATM 4 d.u.0,34-0.70,349,677%0003.567,000,270.07EUROPÉIA72,70%
USIMG580CALLR$ 5,8035,65% ATM 53 d.u.0,310.480,31-26,19%0003.481,0000.31AMERICANA41,84%
USIMG620CALLR$ 6,2035,95% OTM 53 d.u.0,180.330,18-10,00%0003.312,0000.18AMERICANA27,09%
USIMQ582PUTR$ 5,8252,60% ATM 9 d.u.0,38-0.660,388,571%0,030,0503.241,000,290.09EUROPÉIA69,75%
USIMM70PUTR$ 6,7235,95% ITM 179 d.u.1,04-0.571,0448,571%0,330,6502.915,001,190EUROPÉIA68,79%