Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 17:02:10

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 9,52

    -0,61 arrow -6,022%

    • R$ 10,32

      Máxima

    • R$ 9,45

      Mínima

    • 29.011.800,00

      Volume

    • 17/06/26, 16:54:57

      Último Negócio

    • R$ 10,16

      Abertura

    • R$ 284,98

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 43,00%

      Desvio Padrão (1a)

    • 53,52%

      IV (1a)

    • 45,66%

      EWMA (1a)

    • 0,95

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
USIMS964PUTR$ 9,6449,42% ATM 22 d.u.0,56-0.470,5651,351%0,700,700,70237.360,000,120.44EUROPÉIA53,23%
USIMS954PUTR$ 9,5449,53% ATM 22 d.u.0,51-0.450,5150,00%0,500,500,5082.405,000,020.49EUROPÉIA50,40%
USIMS11PUTR$ 11,0450,08% ITM 22 d.u.1,54-0.81,5433,913%1,541,531,55763.518,001,520.02EUROPÉIA84,10%
USIMR103PUTR$ 10,34142,43% ITM 2 d.u.1,007-0.720,7895,00%0,800,780,81591.214,000,820EUROPÉIA76,00%
USIMS12PUTR$ 12,0452,65% ITM 22 d.u.2,44-0.912,4424,49%2,442,422,45307.723,002,520EUROPÉIA93,50%
USIMS117PUTR$ 11,7946,05% ITM 22 d.u.2,18-0.922,1826,012%2,212,192,22201.758,002,270EUROPÉIA94,02%
USIMS10PUTR$ 10,0449,21% ITM 22 d.u.0,79-0.590,7946,296%0,800,790,81200.586,000,520.27EUROPÉIA64,07%
USIMS984PUTR$ 9,8448,45% ATM 22 d.u.0,66-0.530,6646,667%0,680,660,69191.659,000,320.34EUROPÉIA58,83%
USIMS105PUTR$ 10,5449,58% ITM 22 d.u.1,14-0.711,1439,024%1,151,131,16149.860,001,020.12EUROPÉIA75,51%
USIMG105CALLR$ 10,5452,76% OTM 22 d.u.0,270.310,27-43,75%0,270,260,27147.988,0000.27AMERICANA25,52%
USIMG864CALLR$ 8,6460,94% ITM 22 d.u.1,250.761,25-24,242%1,191,171,20146.532,000,880.37AMERICANA69,56%
USIMS944PUTR$ 9,4448,47% ATM 22 d.u.0,45-0.420,4550,00%0,470,460,4793.487,0000.45EUROPÉIA47,35%
USIMG10CALLR$ 10,0452,55% OTM 22 d.u.0,420.420,42-39,13%0,410,400,4280.526,0000.42AMERICANA36,43%
USIMS102PUTR$ 10,2949,59% ITM 22 d.u.0,96-0.650,9643,284%0,960,950,9763.267,000,770.19EUROPÉIA70,08%
USIMG804CALLR$ 8,0450,06% ITM 22 d.u.1,640.91,64-24,424%1,681,651,7134.400,001,480.16AMERICANA87,39%
USIMH10CALLR$ 10,0050,36% ATM 47 d.u.0,720.50,72-66,355%0,710,690,7221.293,0000.72AMERICANA41,16%
USIMT10PUTR$ 10,0048,50% ATM 47 d.u.0,93-0.510,9338,806%0,930,920,9419.325,000,480.45EUROPÉIA58,86%
USIMR10PUTR$ 10,0942,28% ITM 2 d.u.0,57-0.930,57119,231%0,570,560,59430.238,000,570EUROPÉIA93,77%
USIMR989PUTR$ 9,8946,29% ATM 2 d.u.0,40-0.810,40135,294%0,410,390,42131.060,000,370.03EUROPÉIA82,13%
USIMG102CALLR$ 10,2951,87% OTM 22 d.u.0,330.360,33-42,105%0,330,320,3483.107,0000.33EUROPÉIA30,50%
USIMS924PUTR$ 9,2447,31% ATM 22 d.u.0,35-0.360,3575,00%0,380,370,3972.878,0000.35EUROPÉIA41,10%
USIMS904PUTR$ 9,0448,87% OTM 22 d.u.0,29-0.310,2952,632%0,300,290,3132.642,0000.29EUROPÉIA35,77%
USIMG12CALLR$ 12,0455,65% OTM 22 d.u.0,070.10,07-50,00%0,080,070,0829.094,0000.07AMERICANA7,47%
USIMS884PUTR$ 8,8450,55% OTM 22 d.u.0,24-0.260,2450,00%0,240,230,2520.642,0000.24EUROPÉIA30,94%
USIMS894PUTR$ 8,9450,35% OTM 22 d.u.0,27-0.280,2750,00%0,270,260,287.074,0000.27EUROPÉIA33,56%
USIMS804PUTR$ 8,0452,20% OTM 22 d.u.0,08-0.110,08166,667%0,090,080,09320,0000.08EUROPÉIA13,74%
USIMG11CALLR$ 11,0454,46% OTM 22 d.u.0,180.220,18-45,455%0,170,160,18139.929,0000.18AMERICANA17,60%
USIMF949CALLR$ 9,4968,00% ATM 2 d.u.0,250.540,25-62,687%0,220,210,2344.442,000,030.22AMERICANA51,55%
USIMG112CALLR$ 11,2952,99% OTM 22 d.u.0,130.170,13-50,00%0,140,130,1519.136,0000.13EUROPÉIA13,68%
USIMR919PUTR$ 9,1954,60% ATM 2 d.u.0,06-0.220,06100,00%0,060,050,066.387,0000.06EUROPÉIA23,51%
USIMG130CALLR$ 13,0458,31% OTM 22 d.u.0,030.050,03-50,00%0,040,030,044.084,0000.03AMERICANA3,24%
USIMS864PUTR$ 8,6451,28% OTM 22 d.u.0,19-0.210,1958,333%0,190,180,203.730,0000.19EUROPÉIA26,13%
USIMS844PUTR$ 8,4453,60% OTM 22 d.u.0,16-0.180,16100,00%0,150,140,162.920,0000.16EUROPÉIA22,58%
USIMG135CALLR$ 13,5463,94% OTM 22 d.u.0,030.040,03-40,00%0,030,020,03703,0000.03AMERICANA2,88%
USIMG115CALLR$ 11,5454,58% OTM 22 d.u.0,110.150,11-45,00%0,110,100,1273.042,0000.11AMERICANA11,44%
USIMG117CALLR$ 11,7953,73% OTM 22 d.u.0,080.120,08-50,00%0,090,080,1015.424,0000.08EUROPÉIA8,77%
USIMS824PUTR$ 8,2450,42% OTM 22 d.u.0,10-0.130,1042,857%0,110,100,125.272,0000.1EUROPÉIA16,58%
USIMR929W4PUTR$ 9,2952,07% ATM 7 d.u.0,21-0.360,2190,909%0,220,200,233.674,0000.21EUROPÉIA38,97%
USIMR869PUTR$ 8,6962,17% OTM 2 d.u.0,01-0.050,0100,020,010,02186,0000.01EUROPÉIA5,07%
USIMH780CALLR$ 7,8065,53% ITM 47 d.u.2,200.822,20-13,725%0005.206.660,001,720.48AMERICANA74,16%
USIMF759CALLR$ 7,59245,22% ITM 2 d.u.2,080.882,08-17,131%0,801,6005.203.250,001,930.15EUROPÉIA82,45%
USIMF10CALLR$ 10,0960,90% OTM 2 d.u.0,040.150,04-84,00%0,040,030,051.405.800,0000.04AMERICANA14,01%
USIMH130CALLR$ 13,0063,71% OTM 47 d.u.0,230.180,230000370.113,0000.23AMERICANA11,86%
USIMS112PUTR$ 11,2946,67% ITM 22 d.u.1,73-0.861,7334,109%0,871,740220.633,001,770EUROPÉIA88,94%
USIMG844CALLR$ 8,4456,87% ITM 22 d.u.1,360.811,36-24,862%0,6801,35220.189,001,080.28AMERICANA75,81%
USIMS115PUTR$ 11,5443,96% ITM 22 d.u.1,94-0.911,9426,797%0,981,960187.087,002,020EUROPÉIA92,77%
USIMG304CALLR$ 3,04456,14% ITM 22 d.u.7,200.947,200000173.089,006,480.72EUROPÉIA57,20%
USIMH105CALLR$ 10,5047,21% OTM 47 d.u.0,490.40,49-35,526%0,260,510165.031,0000.49AMERICANA32,15%
USIMG954CALLR$ 9,5451,54% ATM 22 d.u.0,620.550,62-40,952%0,310,610152.403,0000.62EUROPÉIA49,39%
USIMG824CALLR$ 8,2459,19% ITM 22 d.u.1,530.841,53-28,837%0,7601,52148.408,001,280.25AMERICANA78,90%