Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 7,98

    0,01 arrow +0,126%

    • R$ 8,06

      Máxima

    • R$ 7,94

      Mínima

    • 8.528.100,00

      Volume

    • 13/05/24, 17:59:36

      Último Negócio

    • R$ 8,00

      Abertura

    • R$ 68,17

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 32,43%

      IV (1a)

    • 35,80%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
USIMF106CALLR$ 10,3943,30% OTM 27 d.u.0,020.050,0200,020,010,02363,0000.02AMERICANA3,33%
USIMJ10CALLR$ 9,7231,16% OTM 363 d.u.1,150.561,1501,151,091,20001.15AMERICANA41,54%
USIMQ122PUTR$ 11,97167,67% ITM 3 d.u.3,98-0.983,9840,141%000502.018,003,990EUROPÉIA98,93%
USIMR109PUTR$ 10,6471,20% ITM 27 d.u.2,638-0.852,505,485%000337.500,002,660EUROPÉIA90,17%
USIMQ105PUTR$ 10,22232,99% ITM 3 d.u.2,427-0.82,21-1,339%2,682,133,22322.458,002,240EUROPÉIA86,31%
USIMR917PUTR$ 8,8936,53% ITM 27 d.u.0,91-0.770,912,247%0,840,501,17145.000,000,910EUROPÉIA80,13%
USIMQ140PUTR$ 13,72221,88% ITM 3 d.u.5,73-0.985,732,688%000125.445,005,740EUROPÉIA99,07%
USIMQ110PUTR$ 10,72142,87% ITM 3 d.u.2,74-0.962,74-2,143%00091.692,002,740EUROPÉIA97,51%
USIMB701CALLR$ 6,7329,76% ITM 449 d.u.2,850.892,853,636%1,4902,9857.900,001,251.6EUROPÉIA79,20%
USIMF887CALLR$ 8,5931,75% OTM 27 d.u.0,150.30,15-11,765%0,140,030,2457.650,0000.15AMERICANA26,54%
USIMQ102PUTR$ 9,97123,62% ITM 3 d.u.2,00-0.942,0000,931,85040.600,001,990.01EUROPÉIA95,61%
USIMR104PUTR$ 10,1446,21% ITM 27 d.u.2,06-0.922,062,488%1,130,052,2039.988,002,160EUROPÉIA94,15%
USIMQ860PUTR$ 8,3234,72% ATM 3 d.u.0,35-0.850,35-10,256%0,070,13039.050,000,340.01EUROPÉIA85,98%
USIMQ165PUTR$ 16,22162,34% ITM 3 d.u.8,215-18,1927,372%00038.493,008,240EUROPÉIA100,00%
USIMR827PUTR$ 7,9935,57% ATM 27 d.u.0,32-0.430,32-3,03%0,240,150,3237.755,000,010.31EUROPÉIA47,98%
USIMQ120PUTR$ 11,72179,60% ITM 3 d.u.3,74-0.973,74-0,796%1,753,50037.400,003,740EUROPÉIA97,99%
USIMF687CALLR$ 6,5941,82% ITM 27 d.u.1,510.941,51-13,714%00032.976,001,390.12AMERICANA92,39%
USIMS820PUTR$ 7,9235,09% ATM 47 d.u.0,36-0.390,36-5,263%0,4000,8030.765,0000.36EUROPÉIA44,67%
USIMF807CALLR$ 7,7930,19% ATM 27 d.u.0,480.670,48-9,434%0,470,150,7927.694,000,190.29AMERICANA63,14%
USIMF877CALLR$ 8,4931,95% OTM 27 d.u.0,180.340,18-10,00%0,020,03025.313,0000.18EUROPÉIA30,45%
USIMQ910PUTR$ 8,8278,03% ITM 3 d.u.0,87-0.870,877,407%0,080,15020.791,000,840.03EUROPÉIA88,49%
USIMF827CALLR$ 7,9930,65% ATM 27 d.u.0,370.570,37-5,128%0,490,030,9420.468,0000.37AMERICANA53,04%
USIME690CALLR$ 6,62126,61% ITM 3 d.u.1,410.921,416,015%00020.445,001,360.05EUROPÉIA90,23%
USIMS155PUTR$ 15,2277,51% ITM 47 d.u.6,92-0.956,9203,356,70020.068,007,240EUROPÉIA97,85%
USIMR777PUTR$ 7,4934,87% OTM 27 d.u.0,13-0.230,13-13,333%0,180,100,2519.854,0000.13EUROPÉIA26,76%
USIMR957PUTR$ 9,2942,22% ITM 27 d.u.1,28-0.821,285,785%0,300,60018.515,001,310EUROPÉIA85,73%
USIMR139PUTR$ 13,6477,33% ITM 27 d.u.5,49-0.975,490,919%00017.538,005,660EUROPÉIA98,57%
USIMR927PUTR$ 8,9935,13% ITM 27 d.u.0,98-0.80,98-3,922%0,5401,0717.009,001,010EUROPÉIA83,47%
USIMQ155PUTR$ 15,22144,19% ITM 3 d.u.7,217-17,1939,341%00016.537,007,240EUROPÉIA100,00%
USIMS840PUTR$ 8,1234,83% ATM 47 d.u.0,45-0.450,45-2,174%0,510,200,8216.430,000,140.31EUROPÉIA51,18%
USIMF937CALLR$ 9,0933,71% OTM 27 d.u.0,070.160,0700,030,05015.834,0000.07EUROPÉIA13,37%
USIMQ160PUTR$ 15,72297,51% ITM 3 d.u.7,74-0.977,7435,789%00015.480,007,740EUROPÉIA98,77%
USIMR161PUTR$ 15,89111,11% ITM 27 d.u.7,74-0.957,74000015.480,007,910EUROPÉIA97,92%
USIMQ920PUTR$ 8,9278,29% ITM 3 d.u.0,96-0.890,965,495%0,230,45015.264,000,940.02EUROPÉIA90,79%
USIMR877PUTR$ 8,4930,64% ITM 27 d.u.0,56-0.670,56-8,197%0,490,170,8014.827,000,510.05EUROPÉIA70,16%
USIME840CALLR$ 8,1232,11% ATM 3 d.u.0,060.330,06-33,333%0,070,040,0914.176,0000.06AMERICANA31,93%
USIMQ880PUTR$ 8,5253,43% ITM 3 d.u.0,56-0.860,561,818%0,150,30014.124,000,540.02EUROPÉIA86,99%
USIMQ840PUTR$ 8,1236,04% ATM 3 d.u.0,20-0.650,20-13,043%0,070,14012.010,000,140.06EUROPÉIA66,37%
USIMQ970PUTR$ 9,4297,70% ITM 3 d.u.1,45-0.931,45-1,361%00011.992,001,440.01EUROPÉIA94,47%
USIMF927CALLR$ 8,9934,52% OTM 27 d.u.0,090.190,09-10,00%0,060,030,099.223,0000.09AMERICANA16,16%
USIMQ940PUTR$ 9,1260,48% ITM 3 d.u.1,131-0.981,11-2,632%1,430,452,409.202,001,140EUROPÉIA97,90%
USIME680CALLR$ 6,52134,60% ITM 3 d.u.1,510.931,51-4,43%0009.059,001,460.05AMERICANA90,54%
USIMR787PUTR$ 7,5935,07% OTM 27 d.u.0,16-0.270,16-15,789%0,200,110,298.516,0000.16EUROPÉIA30,84%
USIMQ125PUTR$ 12,22222,79% ITM 3 d.u.4,26-0.954,261,914%1,753,5008.459,004,240.02EUROPÉIA96,91%
USIMQ850PUTR$ 8,2245,86% ATM 3 d.u.0,30-0.70,3076,471%0,340,170,508.126,000,240.06EUROPÉIA72,11%
USIMR947PUTR$ 9,1933,58% ITM 27 d.u.1,14-0.861,144,587%0,240,4807.866,001,210EUROPÉIA88,73%
USIMF867CALLR$ 8,3931,75% ATM 27 d.u.0,210.380,21-4,545%0,190,030,347.349,0000.21AMERICANA34,46%
USIMR847PUTR$ 8,1935,28% ATM 27 d.u.0,42-0.520,4200,410,220,606.805,000,210.21EUROPÉIA56,44%
USIME810CALLR$ 7,8249,57% ATM 3 d.u.0,270.670,27-18,182%0006.750,000,160.11EUROPÉIA64,66%
USIMR120PUTR$ 11,8992,01% ITM 27 d.u.3,884-0.873,73-1,842%0006.681,003,910EUROPÉIA92,34%