Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 6,00

    0,06 arrow +1,01%

    • R$ 6,07

      Máxima

    • R$ 5,88

      Mínima

    • 8.569.800,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 5,98

      Abertura

    • R$ 51,19

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 41,00%

      Desvio Padrão (1a)

    • 39,50%

      IV (1a)

    • 39,63%

      EWMA (1a)

    • 1,43

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
USIMX559PUTR$ 5,5963,02% OTM 3 d.u.0,03-0.140,03-40,00%0,030,020,03519,0000.03EUROPÉIA15,45%
USIMX799PUTR$ 7,99155,27% ITM 3 d.u.2,00-0.942,00-3,382%0,400,790104.537,001,990.01EUROPÉIA96,13%
USIMA592CALLR$ 5,9250,30% ATM 19 d.u.0,400.590,40-4,762%0,440,370,5091.516,000,080.32AMERICANA53,95%
USIMA602CALLR$ 6,0250,45% ATM 19 d.u.0,350.550,3525,00%0,260,150,3676.303,0000.35EUROPÉIA49,10%
USIML549CALLR$ 5,4981,74% ITM 3 d.u.0,560.850,5616,667%0,770,251,2974.113,000,510.05AMERICANA83,37%
USIMM782PUTR$ 7,8248,19% ITM 19 d.u.1,753-0.971,74-3,333%1,4002,8069.849,001,820EUROPÉIA97,69%
USIMX130PUTR$ 13,09320,09% ITM 3 d.u.7,084-0.987,06-3,42%00069.188,007,090EUROPÉIA99,19%
USIMB593CALLR$ 5,9344,93% ATM 44 d.u.0,550.610,5512,245%00067.836,000,070.48AMERICANA53,57%
USIMM130PUTR$ 13,02403,84% ITM 19 d.u.8,194-0.556,85-2,282%00067.130,007,020EUROPÉIA89,33%
USIMN593PUTR$ 5,9344,21% ATM 44 d.u.0,34-0.390,34126,667%0,2400,4863.275,0000.34EUROPÉIA46,25%
USIMM582PUTR$ 5,8245,56% ATM 19 d.u.0,19-0.350,19-13,636%0,220,150,3062.341,0000.19EUROPÉIA39,77%
USIMM602PUTR$ 6,0244,13% ATM 19 d.u.0,27-0.450,27-22,857%0,280,210,3562.145,000,020.25EUROPÉIA50,29%
USIMB573CALLR$ 5,7339,12% ATM 44 d.u.0,610.690,61-6,154%1,460,412,5061.000,000,270.34AMERICANA63,26%
USIMN583PUTR$ 5,8346,71% ATM 44 d.u.0,32-0.360,326,667%00056.150,0000.32EUROPÉIA43,41%
USIMO110PUTR$ 11,0042,70% ITM 313 d.u.3,69-0.763,69-1,60%4,603,206,0054.444,005,000EUROPÉIA87,95%
USIMA562CALLR$ 5,6246,25% ITM 19 d.u.0,560.740,5612,00%00054.377,000,380.18EUROPÉIA70,16%
USIMB613CALLR$ 6,1343,70% ATM 44 d.u.0,440.540,442,326%00052.258,0000.44AMERICANA46,64%
USIML589CALLR$ 5,8963,28% ATM 3 d.u.0,230.630,2327,778%0,220,150,3050.939,000,110.12AMERICANA60,10%
USIMO180PUTR$ 18,0041,75% ITM 64 d.u.11,415-111,40-0,262%0,501,00049.225,0012,000EUROPÉIA100,00%
USIMM632PUTR$ 6,3245,24% ITM 19 d.u.0,45-0.610,45-13,462%0,050,10048.423,000,320.13EUROPÉIA65,60%
USIMN603PUTR$ 6,0346,55% ATM 44 d.u.0,41-0.430,4117,143%0,3000,6048.159,000,030.38EUROPÉIA50,25%
USIMM612PUTR$ 6,1243,75% ATM 19 d.u.0,32-0.510,32-13,514%0,070,14047.198,000,120.2EUROPÉIA55,70%
USIMA612CALLR$ 6,1248,37% ATM 19 d.u.0,290.50,2920,833%0,250,180,3145.807,0000.29AMERICANA44,37%
USIMO115PUTR$ 11,5057,24% ITM 64 d.u.5,14-0.985,14-3,019%1,503,00045.232,005,500EUROPÉIA98,89%
USIMX120PUTR$ 12,09327,60% ITM 3 d.u.6,10-0.966,10-1,613%00045.140,006,090.01EUROPÉIA98,36%
USIMN783PUTR$ 7,8346,46% ITM 44 d.u.1,72-0.881,7213,907%00042.650,001,830EUROPÉIA91,17%
USIMB583CALLR$ 5,8339,11% ATM 44 d.u.0,550.650,5500,010,01041.250,000,170.38EUROPÉIA59,22%
USIMX739PUTR$ 7,39140,26% ITM 3 d.u.1,42-0.91,42-2,74%00035.500,001,390.03EUROPÉIA92,34%
USIMX759PUTR$ 7,59132,41% ITM 3 d.u.1,60-0.941,60-32,489%00033.884,001,590.01EUROPÉIA95,44%
USIMM792PUTR$ 7,9255,93% ITM 19 d.u.1,86-0.951,86000033.480,001,920EUROPÉIA96,57%
USIMN573PUTR$ 5,7344,58% ATM 44 d.u.0,26-0.320,26-3,704%0,3300,6531.825,0000.26EUROPÉIA39,13%
USIMN563PUTR$ 5,6346,49% OTM 44 d.u.0,24-0.290,249,091%0,1800,3528.607,0000.24EUROPÉIA36,42%
USIMM852PUTR$ 8,52495,89% ITM 19 d.u.4,953-0.332,43000028.134,002,520EUROPÉIA82,41%
USIMM592PUTR$ 5,9249,94% ATM 19 d.u.0,26-0.410,26-3,704%0,2000,4027.891,0000.26EUROPÉIA45,99%
USIMN613PUTR$ 6,1342,45% ATM 44 d.u.0,42-0.460,42000025.473,000,130.29EUROPÉIA53,25%
USIMA622CALLR$ 6,2237,81% ATM 19 d.u.0,180.420,18-5,263%0,290,170,4024.008,0000.18EUROPÉIA38,04%
USIMM70PUTR$ 6,7254,27% ITM 19 d.u.0,79-0.730,7923,438%0,280,55022.673,000,720.07EUROPÉIA77,91%
USIMA552CALLR$ 5,5241,55% ITM 19 d.u.0,610.810,617,018%0,560,131,0020.708,000,480.13AMERICANA77,63%
USIML619CALLR$ 6,1957,98% ATM 3 d.u.0,080.330,0814,286%0,090,020,1519.659,0000.08EUROPÉIA30,85%
USIML609CALLR$ 6,0959,73% ATM 3 d.u.0,120.430,1220,00%0,110,010,2016.415,0000.12AMERICANA40,62%
USIMM652PUTR$ 6,5241,91% ITM 19 d.u.0,57-0.720,57-9,524%00015.611,000,520.05EUROPÉIA75,63%
USIMA502CALLR$ 5,0228,15% ITM 19 d.u.1,030.991,035,102%00015.458,000,980.05EUROPÉIA99,17%
USIML559CALLR$ 5,5976,40% ITM 3 d.u.0,470.820,4720,513%0,550,071,0215.335,000,410.06EUROPÉIA79,56%
USIMA572CALLR$ 5,7247,47% ATM 19 d.u.0,500.690,5013,636%0,430,210,6515.120,000,280.22AMERICANA64,68%
USIMM642PUTR$ 6,4244,04% ITM 19 d.u.0,51-0.660,51-10,526%0,040,08014.942,000,420.09EUROPÉIA70,50%
USIMM572PUTR$ 5,7250,19% ATM 19 d.u.0,18-0.310,18-5,263%0,190,030,3514.196,0000.18EUROPÉIA36,35%
USIMA642CALLR$ 6,4246,91% OTM 19 d.u.0,170.350,1721,429%0,190,050,3313.692,0000.17EUROPÉIA30,38%
USIML599CALLR$ 5,9961,44% ATM 3 d.u.0,170.530,1730,769%0,160,010,3011.947,000,010.16EUROPÉIA50,58%
USIMD400CALLR$ 4,0037,59% ITM 332 d.u.2,710.942,711,88%0,010,01011.922,002,000.71AMERICANA86,88%
USIMX579PUTR$ 5,7956,07% ATM 3 d.u.0,06-0.260,06-40,00%0,220,030,4111.600,0000.06EUROPÉIA28,19%