Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:00:00

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 5,95

    0,11 arrow +1,884%

    • R$ 5,99

      Máxima

    • R$ 5,80

      Mínima

    • 11.928.600,00

      Volume

    • 19/03/25, 17:57:38

      Último Negócio

    • R$ 5,84

      Abertura

    • R$ 70,75

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 34,48%

      IV (1a)

    • 41,32%

      EWMA (1a)

    • 0,53

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
USIMC609CALLR$ 6,0937,24% ATM 2 d.u.0,030.260,0350,00%0,030,020,035.933,0000.03EUROPÉIA24,62%
USIMD679CALLR$ 6,7933,30% OTM 21 d.u.0,030.110,0300,040,030,04000.03EUROPÉIA9,52%
USIMG674CALLR$ 6,7434,41% OTM 335 d.u.1,060.631,0601,131,081,17001.06EUROPÉIA46,93%
USIMB675CALLR$ 6,7535,31% OTM 483 d.u.1,460.691,4601,481,411,54001.46EUROPÉIA50,29%
USIMD709CALLR$ 7,0932,67% OTM 21 d.u.0,010.040,01-50,00%0,020,010,0261,0000.01AMERICANA3,67%
USIMO118PUTR$ 11,89287,36% ITM 2 d.u.5,93-0.995,93-1,495%000325.837,005,940EUROPÉIA99,77%
USIMR822PUTR$ 8,2241,66% ITM 63 d.u.2,06-0.92,06-6,364%1,012,030312.981,002,270EUROPÉIA93,32%
USIMO789PUTR$ 7,89278,15% ITM 2 d.u.2,04-0.842,0415,909%000307.632,001,940.1EUROPÉIA89,59%
USIMP278PUTR$ 27,84200,27% ITM 21 d.u.21,599-0.9921,56-0,416%9,6319,260235.262,0021,890EUROPÉIA99,84%
USIMO719PUTR$ 7,19111,90% ITM 2 d.u.1,24-0.971,24-8,148%00046.880,001,240EUROPÉIA97,37%
USIMO819PUTR$ 8,19217,84% ITM 2 d.u.2,26-0.942,26-5,833%00044.829,002,240.02EUROPÉIA95,89%
USIMD599CALLR$ 5,9934,75% ATM 21 d.u.0,250.540,2531,579%0,290,250,3342.998,0000.25EUROPÉIA49,64%
USIMQ602PUTR$ 6,0237,07% ATM 39 d.u.0,32-0.450,32-20,00%0,2100,4142.240,000,070.25EUROPÉIA50,60%
USIMP659PUTR$ 6,5932,47% ITM 21 d.u.0,62-0.820,62-17,333%0,260,52041.270,000,640EUROPÉIA84,65%
USIMD609CALLR$ 6,0934,14% ATM 21 d.u.0,200.470,2033,333%0,170,110,2234.324,0000.2AMERICANA43,04%
USIMP105PUTR$ 10,59129,93% ITM 21 d.u.4,61-0.914,610,875%00027.630,004,640EUROPÉIA95,50%
USIMO109PUTR$ 10,99475,28% ITM 2 d.u.5,14-0.895,141,984%00025.700,005,040.1EUROPÉIA95,14%
USIMD589CALLR$ 5,8934,39% ATM 21 d.u.0,300.60,3020,00%0,400,260,5425.606,000,060.24AMERICANA56,42%
USIMP599PUTR$ 5,9935,42% ATM 21 d.u.0,23-0.460,23-17,857%0,330,210,4425.104,000,040.19EUROPÉIA50,43%
USIMQ750PUTR$ 7,2236,98% ITM 39 d.u.1,18-0.871,18-15,714%00023.600,001,270EUROPÉIA89,69%
USIMD629CALLR$ 6,2934,57% OTM 21 d.u.0,130.350,1362,50%0,090,030,1423.537,0000.13AMERICANA30,92%
USIMP619PUTR$ 6,1933,56% ATM 21 d.u.0,33-0.60,33-19,512%0,080,15022.386,000,240.09EUROPÉIA63,49%
USIMO639PUTR$ 6,3957,55% ITM 2 d.u.0,446-0.910,42-30,00%0,160,31019.537,000,440EUROPÉIA91,88%
USIMP729PUTR$ 7,2941,76% ITM 21 d.u.1,28-0.941,28-5,185%00019.200,001,340EUROPÉIA95,11%
USIMQ582PUTR$ 5,8239,37% ATM 39 d.u.0,25-0.360,25-16,667%0,090,17018.750,0000.25EUROPÉIA42,27%
USIMC579CALLR$ 5,7939,09% ATM 2 d.u.0,190.80,1946,154%0,200,160,2318.068,000,160.03AMERICANA78,67%
USIMD579CALLR$ 5,7936,13% ATM 21 d.u.0,370.660,3727,586%0,220,030,4015.009,000,160.21EUROPÉIA62,29%
USIMD559CALLR$ 5,5931,02% ITM 21 d.u.0,480.810,4814,286%0,2600,5214.521,000,360.12EUROPÉIA78,03%
USIMD619CALLR$ 6,1932,55% ATM 21 d.u.0,150.40,1536,364%0,140,120,1514.505,0000.15EUROPÉIA36,22%
USIMX800PUTR$ 8,0037,23% ITM 442 d.u.1,42-0.461,42-2,069%0,691,37014.100,002,050EUROPÉIA64,97%
USIMP789PUTR$ 7,8952,47% ITM 21 d.u.1,87-0.961,87-7,426%0,771,53013.667,001,940EUROPÉIA96,91%
USIMC599CALLR$ 5,9921,17% ATM 2 d.u.0,030.390,03-25,00%0,050,030,0712.244,0000.03AMERICANA37,83%
USIMP699PUTR$ 6,9943,46% ITM 21 d.u.1,01-0.871,01-5,607%00010.100,001,040EUROPÉIA89,62%
USIMC569CALLR$ 5,6944,41% ATM 2 d.u.0,280.880,2886,667%0,180,030,339.733,000,260.02EUROPÉIA87,19%
USIMC589CALLR$ 5,8934,34% ATM 2 d.u.0,110.650,1157,143%0,290,070,509.535,000,060.05EUROPÉIA63,67%
USIMP130PUTR$ 13,09128,55% ITM 21 d.u.7,02-0.977,02-0,987%3,5207,049.141,007,140EUROPÉIA98,87%
USIMO133PUTR$ 13,39438,32% ITM 2 d.u.7,45-0.977,45-1,455%0008.219,007,440.01EUROPÉIA98,84%
USIMD569CALLR$ 5,6937,04% ATM 21 d.u.0,440.720,4425,714%0008.107,000,260.18AMERICANA67,93%
USIMP639PUTR$ 6,3934,01% ITM 21 d.u.0,47-0.710,47-11,321%0,100,2007.443,000,440.03EUROPÉIA74,71%
USIMP969PUTR$ 9,6989,35% ITM 21 d.u.3,66-0.963,6600007.320,003,740EUROPÉIA97,60%
USIMP629PUTR$ 6,2935,79% ITM 21 d.u.0,41-0.650,41-14,583%0,340,230,447.255,000,340.07EUROPÉIA68,60%
USIMO589PUTR$ 5,8947,35% ATM 2 d.u.0,07-0.390,07-41,667%0,060,040,077.183,0000.07EUROPÉIA40,38%
USIMO949PUTR$ 9,49274,15% ITM 2 d.u.3,55-0.963,557,903%0007.100,003,540.01EUROPÉIA97,88%
USIMO579PUTR$ 5,7942,96% ATM 2 d.u.0,03-0.220,03-57,143%0,030,020,046.816,0000.03EUROPÉIA23,57%
USIMO779PUTR$ 7,79174,40% ITM 2 d.u.1,85-0.951,85-4,639%0006.731,001,840.01EUROPÉIA96,45%
USIMO12PUTR$ 11,39264,80% ITM 2 d.u.5,43-15,43-5,07%0006.596,005,440EUROPÉIA99,79%
USIMD649CALLR$ 6,4934,72% OTM 21 d.u.0,080.240,0814,286%0,070,050,086.111,0000.08AMERICANA20,93%
USIMO599PUTR$ 5,9938,66% ATM 2 d.u.0,10-0.560,10-50,00%0,030,0606.092,000,040.06EUROPÉIA57,21%
USIMR397PUTR$ 3,9758,11% OTM 63 d.u.0,04-0.050,0400006.032,0000.04EUROPÉIA8,70%
USIMQ70PUTR$ 6,7236,13% ITM 39 d.u.0,76-0.740,76-8,434%0,950,751,155.895,000,770EUROPÉIA78,40%