Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 6,32

    -0,05 arrow -0,785%

    • R$ 6,41

      Máxima

    • R$ 6,25

      Mínima

    • 10.092.800,00

      Volume

    • 20/03/26, 18:39:12

      Último Negócio

    • R$ 6,37

      Abertura

    • R$ 63,65

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 45,75%

      IV (1a)

    • 38,15%

      EWMA (1a)

    • 1,06

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
USIMP742PUTR$ 7,4251,90% ITM 19 d.u.1,10-0.841,10-7,563%0,100,200614.700,001,100EUROPÉIA87,04%
USIMS135PUTR$ 13,54182,88% ITM 81 d.u.7,922-0.576,500000376.786,007,220EUROPÉIA88,74%
USIME690CALLR$ 6,9046,08% OTM 37 d.u.0,270.380,2700,080,160280.270,0000.27EUROPÉIA31,65%
USIMP132PUTR$ 13,22133,49% ITM 19 d.u.6,80-0.966,8000,050,100171.661,006,900EUROPÉIA98,50%
USIME580CALLR$ 5,8044,83% ITM 37 d.u.0,800.760,8015,942%000150.660,000,520.28AMERICANA70,02%
USIMD562CALLR$ 5,6238,59% ITM 19 d.u.0,790.890,793,947%000129.440,000,700.09EUROPÉIA87,44%
USIMP642PUTR$ 6,4250,59% ATM 19 d.u.0,37-0.490,3712,121%0,2500,49121.856,000,100.27EUROPÉIA54,46%
USIMP632PUTR$ 6,3249,38% ATM 19 d.u.0,31-0.440,3114,815%0,050,10092.816,0000.31EUROPÉIA49,82%
USIMP129PUTR$ 12,97170,28% ITM 19 d.u.6,64-0.96,64000091.748,006,650EUROPÉIA96,00%
USIMD622CALLR$ 6,2245,84% ATM 19 d.u.0,400.610,40-11,111%0,420,070,7690.845,000,100.3EUROPÉIA55,63%
USIMP622PUTR$ 6,2248,94% ATM 19 d.u.0,26-0.40,2618,182%0,240,120,3583.245,0000.26EUROPÉIA45,05%
USIMQ630PUTR$ 6,3045,70% ATM 37 d.u.0,37-0.420,378,824%00076.634,0000.37EUROPÉIA48,42%
USIMD662CALLR$ 6,6246,01% ATM 19 d.u.0,220.410,22-12,00%0,1400,2772.380,0000.22EUROPÉIA36,22%
USIMD652CALLR$ 6,5244,83% ATM 19 d.u.0,250.460,25-16,667%0,2200,4371.970,0000.25AMERICANA40,71%
USIMD682CALLR$ 6,8244,92% OTM 19 d.u.0,150.320,15-21,053%0,150,100,1964.018,0000.15EUROPÉIA27,44%
USIMD612CALLR$ 6,1244,66% ATM 19 d.u.0,450.660,45-11,765%0,080,15063.924,000,200.25AMERICANA61,06%
USIMD672CALLR$ 6,7245,04% OTM 19 d.u.0,180.360,18-14,286%0,2100,4255.787,0000.18AMERICANA31,60%
USIMO700W4PUTR$ 7,0087,92% ITM 5 d.u.0,76-0.770,76000053.559,000,680.08EUROPÉIA80,68%
USIMP702PUTR$ 7,0249,51% ITM 19 d.u.0,76-0.740,76-16,484%00053.296,000,700.06EUROPÉIA77,89%
USIMD542CALLR$ 5,4238,97% ITM 19 d.u.0,970.940,97000052.440,000,900.07EUROPÉIA92,97%
USIMD642CALLR$ 6,4245,88% ATM 19 d.u.0,300.510,30-11,765%0,520,130,9050.794,0000.3EUROPÉIA45,63%
USIMD592CALLR$ 5,9244,51% ITM 19 d.u.0,580.750,58-13,433%0,700,430,9646.510,000,400.18AMERICANA71,03%
USIMP722PUTR$ 7,2255,41% ITM 19 d.u.0,95-0.770,95000045.315,000,900.05EUROPÉIA81,24%
USIME630CALLR$ 6,3044,73% ATM 37 d.u.0,500.590,504,167%00043.783,000,020.48EUROPÉIA51,76%
USIMQ80PUTR$ 8,0065,81% ITM 37 d.u.1,72-0.771,72000042.312,001,680.04EUROPÉIA83,77%
USIMP902PUTR$ 9,02109,23% ITM 19 d.u.2,75-0.842,75000041.250,002,700.05EUROPÉIA90,38%
USIMD602CALLR$ 6,0244,16% ATM 19 d.u.0,510.710,512,00%00040.289,000,300.21EUROPÉIA66,32%
USIMX700PUTR$ 7,0039,21% ITM 437 d.u.0,88-0.310,88-1,124%00035.200,000,680.2EUROPÉIA50,78%
USIMQ820PUTR$ 8,2049,49% ITM 37 d.u.1,79-0.881,792,874%00034.368,001,880EUROPÉIA91,43%
USIME540CALLR$ 5,4029,97% ITM 37 d.u.1,040.941,04000033.592,000,920.12AMERICANA93,04%
USIME650CALLR$ 6,5044,15% ATM 37 d.u.0,400.510,4014,286%0,130,25033.348,0000.4EUROPÉIA44,52%
USIME520CALLR$ 5,2042,78% ITM 37 d.u.1,260.921,26000033.332,001,120.14AMERICANA88,96%
USIME600CALLR$ 6,0040,14% ITM 37 d.u.0,630.70,6300,3900,7733.300,000,320.31AMERICANA64,99%
USIMD632CALLR$ 6,3246,22% ATM 19 d.u.0,350.560,35-12,50%0,2200,4430.853,0000.35AMERICANA50,55%
USIMP692PUTR$ 6,9252,07% ITM 19 d.u.0,70-0.690,70000029.848,000,600.1EUROPÉIA73,80%
USIMQ600PUTR$ 6,0045,28% OTM 37 d.u.0,24-0.310,24000029.140,0000.24EUROPÉIA37,35%
USIMQ640PUTR$ 6,4045,77% ATM 37 d.u.0,42-0.450,42-14,286%0,550,190,9028.318,000,080.34EUROPÉIA52,02%
USIME640CALLR$ 6,4044,62% ATM 37 d.u.0,450.550,4525,00%0,150,30027.753,0000.45AMERICANA48,11%
USIMP672PUTR$ 6,7251,97% ITM 19 d.u.0,56-0.610,56-9,677%0,050,10027.646,000,400.16EUROPÉIA66,74%
USIMD552CALLR$ 5,5248,91% ITM 19 d.u.0,910.870,913,409%00027.300,000,800.11AMERICANA84,46%
USIME660CALLR$ 6,6048,50% ATM 37 d.u.0,400.480,4000,2300,4527.200,0000.4AMERICANA41,16%
USIMC640W4CALLR$ 6,4044,77% ATM 5 d.u.0,130.450,13-27,778%0,010,01023.549,0000.13AMERICANA42,46%
USIMP712PUTR$ 7,1245,90% ITM 19 d.u.0,82-0.790,82-14,583%0,040,07022.652,000,800.02EUROPÉIA82,41%
USIMP662PUTR$ 6,6240,73% ATM 19 d.u.0,42-0.610,4200,050,10019.661,000,300.12EUROPÉIA64,91%
USIMP752PUTR$ 7,5250,01% ITM 19 d.u.1,18-0.871,18-2,479%00017.700,001,200EUROPÉIA89,68%
USIMQ750PUTR$ 7,5047,79% ITM 37 d.u.1,18-0.771,1849,367%00017.150,001,180EUROPÉIA82,18%
USIMP652PUTR$ 6,5251,16% ATM 19 d.u.0,43-0.530,4316,216%0,2600,5116.035,000,200.23EUROPÉIA58,79%
USIMP782PUTR$ 7,8261,65% ITM 19 d.u.1,49-0.871,49000015.049,001,500EUROPÉIA90,06%
USIME560CALLR$ 5,6042,61% ITM 37 d.u.0,930.830,933,333%00014.616,000,720.21AMERICANA78,12%
USIMP792PUTR$ 7,9237,97% ITM 19 d.u.1,528-0.981,4823,333%00012.432,001,600EUROPÉIA98,31%