Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 5,94

    0,10 arrow +1,712%

    • 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
USIMB675CALLR$ 6,7535,54% OTM 483 d.u.1,460.691,4601,481,411,54001.46EUROPÉIA50,02%
USIMG674CALLR$ 6,7434,65% OTM 335 d.u.1,060.621,0601,121,061,18001.06EUROPÉIA46,68%
USIMO118PUTR$ 11,89190,58% ITM 2 d.u.5,938-15,93-1,495%000325.837,005,950EUROPÉIA100,00%
USIMR822PUTR$ 8,2239,80% ITM 63 d.u.2,06-0.912,06-6,364%000312.981,002,280EUROPÉIA94,16%
USIMO789PUTR$ 7,89271,33% ITM 2 d.u.2,04-0.852,0415,909%000307.632,001,950.09EUROPÉIA90,17%
USIMP278PUTR$ 27,84229,41% ITM 21 d.u.21,628-0.9821,56-0,416%9,6319,260235.262,0021,900EUROPÉIA99,59%
USIMO659PUTR$ 6,5920,36% ITM 2 d.u.0,643-10,62-22,50%0,180,35056.824,000,650EUROPÉIA100,00%
USIMO278PUTR$ 27,89472,62% ITM 2 d.u.21,921-121,92-0,77%10,3920,78050.416,0021,950EUROPÉIA99,99%
USIMO719PUTR$ 7,1947,34% ITM 2 d.u.1,243-11,24-8,148%00046.880,001,250EUROPÉIA100,00%
USIMO819PUTR$ 8,19201,27% ITM 2 d.u.2,26-0.962,26-5,833%00044.829,002,250.01EUROPÉIA96,96%
USIMD599CALLR$ 5,9935,53% ATM 21 d.u.0,250.530,2531,579%0,300,240,3542.998,0000.25EUROPÉIA48,91%
USIMQ602PUTR$ 6,0236,58% ATM 39 d.u.0,32-0.450,32-20,00%0,2100,4142.240,000,080.24EUROPÉIA51,00%
USIMP659PUTR$ 6,5930,52% ITM 21 d.u.0,62-0.840,62-17,333%0,260,52041.270,000,650EUROPÉIA86,43%
USIMD609CALLR$ 6,0934,83% ATM 21 d.u.0,200.460,2033,333%0,170,110,2234.324,0000.2AMERICANA42,44%
USIMP105PUTR$ 10,59126,65% ITM 21 d.u.4,61-0.914,610,875%00027.630,004,650EUROPÉIA95,86%
USIMO109PUTR$ 10,99465,99% ITM 2 d.u.5,14-0.95,141,984%00025.700,005,050.09EUROPÉIA95,42%
USIMD589CALLR$ 5,8935,29% ATM 21 d.u.0,300.590,3020,00%0,290,030,5425.606,000,050.25AMERICANA55,50%
USIMP599PUTR$ 5,9934,73% ATM 21 d.u.0,23-0.470,23-17,857%0,290,130,4425.104,000,050.18EUROPÉIA51,02%
USIMQ750PUTR$ 7,2235,15% ITM 39 d.u.1,18-0.881,18-15,714%00023.600,001,280EUROPÉIA90,90%
USIMD629CALLR$ 6,2935,11% OTM 21 d.u.0,130.340,1362,50%0,090,030,1423.537,0000.13AMERICANA30,55%
USIMP619PUTR$ 6,1932,64% ATM 21 d.u.0,33-0.610,33-19,512%0,080,15022.386,000,250.08EUROPÉIA64,42%
USIMP780PUTR$ 7,1939,84% ITM 21 d.u.1,191-0.931,16-11,45%0,501,00021.856,001,250EUROPÉIA94,78%
USIMO639PUTR$ 6,3990,87% ITM 2 d.u.0,494-0.80,42-30,00%00019.537,000,450EUROPÉIA82,37%
USIMP729PUTR$ 7,2936,27% ITM 21 d.u.1,28-0.961,28-5,185%00019.200,001,350EUROPÉIA97,16%
USIMQ582PUTR$ 5,8238,96% ATM 39 d.u.0,25-0.370,25-16,667%0,090,17018.750,0000.25EUROPÉIA42,55%
USIMC579CALLR$ 5,7944,01% ATM 2 d.u.0,190.760,1946,154%0,280,160,3918.068,000,150.04AMERICANA74,51%
USIMD579CALLR$ 5,7937,17% ATM 21 d.u.0,370.650,3727,586%0,220,030,4215.009,000,150.22EUROPÉIA61,24%
USIMD559CALLR$ 5,5932,67% ITM 21 d.u.0,480.790,4814,286%0,2800,5614.521,000,350.13EUROPÉIA76,17%
USIMD619CALLR$ 6,1933,15% ATM 21 d.u.0,150.390,1536,364%0,160,030,2814.505,0000.15EUROPÉIA35,74%
USIMX800PUTR$ 8,0037,08% ITM 442 d.u.1,42-0.461,42-2,069%00014.100,002,060EUROPÉIA65,08%
USIMP789PUTR$ 7,8944,19% ITM 21 d.u.1,87-0.981,87-7,426%0,771,53013.667,001,950EUROPÉIA98,62%
USIMC599CALLR$ 5,9923,04% ATM 2 d.u.0,030.360,03-25,00%0,060,030,0812.244,0000.03AMERICANA35,63%
USIMP699PUTR$ 6,9940,88% ITM 21 d.u.1,01-0.891,01-5,607%00010.100,001,050EUROPÉIA91,09%
USIMC569CALLR$ 5,6951,63% ATM 2 d.u.0,280.840,2886,667%0,180,030,339.733,000,250.03EUROPÉIA82,49%
USIMC589CALLR$ 5,8937,51% ATM 2 d.u.0,110.620,1157,143%0,290,070,509.535,000,050.06EUROPÉIA60,53%
USIMP130PUTR$ 13,09117,78% ITM 21 d.u.7,02-0.987,02-0,987%0009.141,007,150EUROPÉIA99,31%
USIMO133PUTR$ 13,39406,44% ITM 2 d.u.7,45-0.987,45-1,455%0008.219,007,450EUROPÉIA99,23%
USIMD569CALLR$ 5,6938,26% ATM 21 d.u.0,440.710,4425,714%0008.107,000,250.19AMERICANA66,72%
USIMP639PUTR$ 6,3932,76% ITM 21 d.u.0,47-0.730,47-11,321%0,100,2007.443,000,450.02EUROPÉIA75,96%
USIMP969PUTR$ 9,6982,16% ITM 21 d.u.3,66-0.973,6600007.320,003,750EUROPÉIA98,37%
USIMP629PUTR$ 6,2934,76% ITM 21 d.u.0,41-0.660,41-14,583%0,120,2307.255,000,350.06EUROPÉIA69,59%
USIMO589PUTR$ 5,8945,42% ATM 2 d.u.0,07-0.40,07-41,667%0,0900,177.183,0000.07EUROPÉIA41,52%
USIMO949PUTR$ 9,49246,48% ITM 2 d.u.3,55-0.983,557,903%0007.100,003,550EUROPÉIA98,74%
USIMO579PUTR$ 5,7941,54% ATM 2 d.u.0,03-0.230,03-57,143%0,070,020,116.816,0000.03EUROPÉIA24,18%
USIMO779PUTR$ 7,79152,35% ITM 2 d.u.1,85-0.971,85-4,639%0006.731,001,850EUROPÉIA98,02%
USIMD649CALLR$ 6,4935,17% OTM 21 d.u.0,080.240,0814,286%0,070,050,086.111,0000.08AMERICANA20,72%
USIMO599PUTR$ 5,9935,91% ATM 2 d.u.0,10-0.580,10-50,00%0,030,0506.092,000,050.05EUROPÉIA59,71%
USIMR397PUTR$ 3,9757,95% OTM 63 d.u.0,04-0.050,0400006.032,0000.04EUROPÉIA8,72%
USIMC609CALLR$ 6,0938,74% ATM 2 d.u.0,030.250,0350,00%0,030,020,045.933,0000.03EUROPÉIA23,88%
USIMQ70PUTR$ 6,7235,14% ITM 39 d.u.0,76-0.750,76-8,434%0,930,701,155.895,000,780EUROPÉIA79,28%