Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 9,21

    0,11 arrow +1,209%

    • R$ 9,32

      Máxima

    • R$ 9,01

      Mínima

    • 9.671.400,00

      Volume

    • 19/06/26, 18:38:07

      Último Negócio

    • R$ 9,11

      Abertura

    • R$ 88,97

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 51,08%

      IV (1a)

    • 46,76%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
USIMG125CALLR$ 12,5460,74% OTM 20 d.u.0,030.050,0300,030,030,033.078,0000.03AMERICANA3,37%
USIMG514CALLR$ 5,14140,04% ITM 20 d.u.4,200.964,201,449%1,753,500585.070,004,070.13EUROPÉIA90,44%
USIMS115PUTR$ 11,5444,09% ITM 20 d.u.2,233-0.952,19-6,009%0,010,020322.684,002,330EUROPÉIA96,37%
USIMG754CALLR$ 7,5470,61% ITM 20 d.u.1,870.881,8710,00%0,250,500271.555,001,670.2EUROPÉIA83,10%
USIMS12PUTR$ 12,0425,80% ITM 20 d.u.2,707-12,70-3,915%000241.800,002,830EUROPÉIA99,98%
USIMS11PUTR$ 11,0447,36% ITM 20 d.u.1,78-0.891,78-6,316%1,350,502,20230.610,001,830EUROPÉIA91,11%
USIMG764CALLR$ 7,6467,28% ITM 20 d.u.1,770.871,777,273%000223.531,001,570.2AMERICANA82,79%
USIMT11PUTR$ 11,0049,87% ITM 45 d.u.1,82-0.731,8219,737%0,310,610173.006,001,790.03EUROPÉIA79,90%
USIMS10PUTR$ 10,0449,23% ITM 20 d.u.0,97-0.680,97-9,346%0,900,591,20166.244,000,830.14EUROPÉIA73,14%
USIMS112PUTR$ 11,2942,06% ITM 20 d.u.1,99-0.941,99-7,009%0,501,000163.182,002,080EUROPÉIA95,46%
USIMG924CALLR$ 9,2454,05% ATM 20 d.u.0,590.550,5915,686%0,660,321,00126.556,0000.59AMERICANA48,81%
USIMH750CALLR$ 7,5051,90% ITM 45 d.u.2,020.882,02-45,405%000126.294,001,710.31EUROPÉIA82,45%
USIMS984PUTR$ 9,8445,10% ITM 20 d.u.0,79-0.650,79-13,187%0,5801,16103.019,000,630.16EUROPÉIA69,25%
USIMG804CALLR$ 8,0461,93% ITM 20 d.u.1,420.821,429,231%000102.348,001,170.25AMERICANA77,36%
USIMS125PUTR$ 12,5412,72% ITM 20 d.u.3,201-13,17000078.616,003,330EUROPÉIA100,00%
USIMG894CALLR$ 8,9454,29% ATM 20 d.u.0,750.630,7515,385%00074.782,000,270.48EUROPÉIA57,36%
USIMG824CALLR$ 8,2460,44% ITM 20 d.u.1,260.791,2611,504%00074.250,000,970.29AMERICANA73,53%
USIMH950CALLR$ 9,5047,91% ATM 45 d.u.0,710.530,71-1,389%00071.200,0000.71EUROPÉIA44,45%
USIMT115PUTR$ 11,5048,57% ITM 45 d.u.2,21-0.812,2110,50%00063.427,002,290EUROPÉIA85,80%
USIMS904PUTR$ 9,0446,07% ATM 20 d.u.0,35-0.390,35-23,913%0,270,040,5062.433,0000.35EUROPÉIA43,72%
USIMS924PUTR$ 9,2448,68% ATM 20 d.u.0,47-0.450,47-14,545%0,150,30061.443,000,030.44EUROPÉIA50,68%
USIMS117PUTR$ 11,7940,78% ITM 20 d.u.2,468-0.982,4400,350,70060.395,002,580EUROPÉIA98,29%
USIMH880CALLR$ 8,8044,01% ATM 45 d.u.1,010.681,01-2,885%00053.451,000,410.6AMERICANA60,90%
USIMT112PUTR$ 11,2550,81% ITM 45 d.u.2,03-0.762,03167,105%00047.292,002,040EUROPÉIA82,41%
USIMS140PUTR$ 14,04130,76% ITM 20 d.u.4,96-0.824,6325,135%00046.400,004,830EUROPÉIA90,33%
USIMH780CALLR$ 7,8048,13% ITM 45 d.u.1,750.851,75-20,455%00042.000,001,410.34AMERICANA79,66%
USIMR110W4PUTR$ 11,0965,94% ITM 5 d.u.1,86-0.971,86-4,615%00037.200,001,880EUROPÉIA97,82%
USIMG864CALLR$ 8,6457,32% ITM 20 d.u.0,960.710,9614,286%1,2502,5036.012,000,570.39AMERICANA64,76%
USIMS944PUTR$ 9,4445,16% ATM 20 d.u.0,54-0.520,54-15,625%0,400,050,7535.076,000,230.31EUROPÉIA57,00%
USIMG11CALLR$ 11,0455,68% OTM 20 d.u.0,110.160,1110,00%0,130,070,1934.721,0000.11AMERICANA12,14%
USIMS102PUTR$ 10,2954,14% ITM 20 d.u.1,20-0.721,20-4,762%0,260,51034.674,001,080.12EUROPÉIA76,90%
USIMH820CALLR$ 8,2043,33% ITM 45 d.u.1,400.81,40-3,448%00034.609,001,010.39AMERICANA74,85%
USIMT980PUTR$ 9,8050,90% ITM 45 d.u.1,00-0.531,00-1,961%00032.780,000,590.41EUROPÉIA61,34%
USIMT117PUTR$ 11,7549,35% ITM 45 d.u.2,43-0.832,4316,827%00031.104,002,540EUROPÉIA87,72%
USIMS964PUTR$ 9,6448,19% ATM 20 d.u.0,69-0.580,69-20,69%0,750,381,1230.775,000,430.26EUROPÉIA62,85%
USIMF849W4CALLR$ 8,4951,09% ITM 5 d.u.0,780.890,78000030.290,000,720.06AMERICANA87,10%
USIMS105PUTR$ 10,5446,64% ITM 20 d.u.1,34-0.811,34-7,586%1,150,601,7030.047,001,330.01EUROPÉIA84,47%
USIMH940CALLR$ 9,4048,27% ATM 45 d.u.0,760.550,762,703%00026.832,0000.76AMERICANA46,48%
USIMR100W4PUTR$ 10,0954,71% ITM 5 d.u.0,90-0.870,90-6,25%00025.775,000,880.02EUROPÉIA88,28%
USIMG954CALLR$ 9,5452,36% ATM 20 d.u.0,440.460,4410,00%0,060,11022.891,0000.44EUROPÉIA40,42%
USIMG844CALLR$ 8,4460,55% ITM 20 d.u.1,120.741,1213,131%00021.801,000,770.35AMERICANA68,69%
USIMG10CALLR$ 10,0452,12% OTM 20 d.u.0,270.330,278,00%0,870,041,7019.814,0000.27AMERICANA27,73%
USIMT10PUTR$ 10,0051,33% ITM 45 d.u.1,13-0.571,1313,00%0,050,10019.323,000,790.34EUROPÉIA64,83%
USIMS864PUTR$ 8,6449,22% OTM 20 d.u.0,23-0.270,23-20,69%0,020,03018.743,0000.23EUROPÉIA32,07%
USIMH770CALLR$ 7,7055,94% ITM 45 d.u.1,900.831,90-28,571%00018.632,001,510.39EUROPÉIA76,96%
USIMH840CALLR$ 8,4048,40% ITM 45 d.u.1,320.751,32000018.064,000,810.51AMERICANA67,77%
USIMG904CALLR$ 9,0451,82% ATM 20 d.u.0,670.610,673,077%0,230,45017.777,000,170.5AMERICANA54,99%
USIMT990PUTR$ 9,9045,64% ITM 45 d.u.0,98-0.560,98-8,411%00017.574,000,690.29EUROPÉIA63,71%
USIMF909W4CALLR$ 9,0962,97% ATM 5 d.u.0,400.590,40-2,439%00017.132,000,120.28AMERICANA55,27%
USIMS954PUTR$ 9,5447,30% ATM 20 d.u.0,62-0.550,62-12,676%0,520,330,7116.108,000,330.29EUROPÉIA60,00%