USIM5 - USIMINAS PNA: Opções e cotação

INÍCIO /USIM5

USIM5 USIMINAS PNA

0 +0%
- R$ 5,56
  Máxima
- R$ 5,44
  Mínima
- 10.282.700,00
  Volume
- 02/05/25, 18:39:12
  Último Negócio
- R$ 5,54
  Abertura
- R$ 56,47
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

47,00%
Desvio Padrão (1a)
40,20%
IV (1a)

42,07%
EWMA (1a)
0,80
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
USIMG150	0	R$ 5,38	1	0	0	0	0	0,15	0	0	0	0	0	0	R$ 6,33	USIMS150
USIMG850	R$ 0,18	R$ 4,70	1	0	0	0	0	0,85	0	0	0	0	0	0,01	R$ 0,01	USIMS850
USIMG185	0	R$ 3,73	1	0	0	0	0	1,85	0	0	0	0	0	0	0	USIMS185
USIMG285	0	R$ 2,76	1	0	0	0	0	2,85	0	0	0	0	-0.01	0,01	R$ 0,01	USIMS285
USIMG340	0	R$ 2,22	1	0	0	0	0	3,40	0	0	0	0	0	0	0	USIMS340
USIMG350	0	R$ 2,12	1	0	0	0	0	3,50	0	0	0	0	0	0	0	USIMS350
USIMG360	0	R$ 2,03	1	0	0	0	0	3,60	0	0	0	0	0	0	0	USIMS360
USIMG370	0	R$ 1,93	1	0	0	0	0	3,70	0	0	0	0	0	0	0	USIMS370
USIMG380	0	R$ 1,83	1	0	0	0	0	3,80	0	0	0	0	0	0	0	USIMS380
USIMG385	0	R$ 1,78	1	0	0	0	0	3,85	0	0	0	0	0	0	0	USIMS385
USIMG390	0	R$ 1,74	1	0	0	0	0	3,90	0	0	0	0	0	0	0	USIMS390
USIMG400	0	R$ 1,64	1	0	0	0	0	4,00	0	0	0	0	0	0	0	USIMS400
USIMG410	0	R$ 1,54	1	0	0	0	0	4,10	0	0	0	0	0	0	0	USIMS410
USIMG420	0	R$ 1,44	1	0	0	0	0	4,20	0	0	0	0	0	0	0	USIMS420
USIMG430	0	R$ 1,35	1	0	0	0	0	4,30	0	0	0	0	0	0	0	USIMS430
USIMG440	0	R$ 1,25	1	0	0	0	0	4,40	0	0	0	0	0	0	0	USIMS440
USIMG450	0	R$ 1,15	1	0	0	0	0	4,50	0	0	0	0	0	0	0	USIMS450
USIMG455	0	R$ 1,10	1	0	0	0	0	4,55	0	0	0	0	0	0	0	USIMS455
USIMG460	0	R$ 1,05	1	0	0	0	0	4,60	0	0	0	0	0	0	0	USIMS460
USIMG465	0	R$ 1,01	1	0	0	0	0	4,65	0	0	0	0	0	0	0	USIMS465
USIMG470	0	R$ 0,96	1	0	0	0	0	4,70	0	0	0	0	0	0	0	USIMS470
USIMG475	0	R$ 0,91	1	0	0	0	0	4,75	0	0	0	0	0	0	0	USIMS475
USIMG480	R$ 1,01	R$ 1,01	0.81	0	0	0	0	4,80	0	0	0	0	-0.22	0,21	R$ 0,21	USIMS480
USIMG485	0	R$ 0,81	1	0	0	0	0	4,85	0,56	0	0,28	0	0	0	0	USIMS485
USIMG490	0	R$ 0,76	1	0	0	0	0	4,90	0	0	0	0	0	0	0	USIMS490
USIMG495	0	R$ 0,71	1	0	0	0	0	4,95	0	0	0	0	0	0	0	USIMS495
USIMG500	R$ 0,82	R$ 0,82	0.77	0	0	0	0	5,00	0	0,02	0,01	0	-0.24	0,18	R$ 0,18	USIMS500
USIMG510	0	R$ 0,57	1	0	0	0	0	5,10	0	0	0	0	0	0	0	USIMS510
USIMG520	R$ 0,89	R$ 0,89	0.67	0	0	0	0	5,20	0	0	0	0	-0.28	0,18	R$ 0,18	USIMS520
USIMG530	0	R$ 0,37	1	0	0	0	0	5,30	0	0	0	0	-0.31	0,20	R$ 0,20	USIMS530
USIMG540	R$ 0,59	R$ 0,59	0.64	0	0	0	0	5,40	0,28	0	0,14	50,00	-0.36	0,27	R$ 0,27	USIMS540
USIMG550	0	R$ 0,18	1	0	0	0	0	5,50	0	0,10	0,05	42,857	-0.39	0,30	R$ 0,30	USIMS550
USIMG560	R$ 0,53	R$ 0,53	0.57	0	0	0	0	5,60	0,37	0,14	0,26	6,061	-0.43	0,35	R$ 0,35	USIMS560
USIMG570	R$ 0,36	R$ 0,36	0.53	-25,00	0,15	0,30	0	5,70	0	0	0	0	-0.48	0,32	R$ 0,32	USIMS570
USIMG580	R$ 0,31	R$ 0,31	0.48	-26,19	0	0	0	5,80	0	0	0	0	-0.51	0,45	R$ 0,45	USIMS580
USIMG590	R$ 0,29	R$ 0,29	0.45	-25,641	0	0	0	5,90	0	0	0	0	-1	0,211	0	USIMS590
USIMG600	R$ 2,72	R$ 2,72	0.74	0	0,01	0,01	0	6,00	0	0	0	0	-1	0,308	R$ 0,01	USIMS600
USIMG610	R$ 0,19	R$ 0,19	0.35	-62,745	0	0	0	6,10	0	0	0	0	-0.66	0,57	R$ 0,57	USIMS610
USIMG620	R$ 0,18	R$ 0,18	0.33	-10,00	0	0	0	6,20	0	0	0	0	-1	0,503	R$ 0,02	USIMS620
USIMG630	R$ 0,15	R$ 0,15	0.29	-40,00	0	0	0	6,30	0	0	0	0	-1	0,60	0	USIMS630
USIMG640	R$ 0,22	R$ 0,22	0.32	0	0	0	0	6,40	0	0	0	0	-1	0,697	R$ 0,01	USIMS640
USIMG650	R$ 0,18	R$ 0,18	0.29	0	0	0	0	6,50	0	0	0	0	-1	0,795	0	USIMS650
USIMG660	R$ 0,16	R$ 0,16	0.26	-5,882	0,14	0	0,27	6,60	0	0	0	0	-1	0,892	R$ 0,01	USIMS660
USIMG680	R$ 0,20	R$ 0,20	0.27	0	0	0	0	6,80	0	0	0	0	-1	1,087	R$ 0,01	USIMS680
USIMG700	R$ 1,29	R$ 1,29	0.55	0	0	0	0	7,00	0	0	0	0	-1	1,281	R$ 0,01	USIMS700
USIMG720	R$ 1,55	R$ 1,55	0.58	0	0	0	0	7,20	0	0	0	0	-0.89	1,527	R$ 0,01	USIMS720
USIMG740	R$ 1,26	R$ 1,26	0.53	0	0	0	0	7,40	0	0	0	0	-1	1,67	R$ 0,01	USIMS740
USIMG760	R$ 1,09	R$ 1,09	0.5	0	0	0	0	7,60	0	0	0	0	-1	1,865	R$ 0,01	USIMS760
USIMG780	R$ 0,87	R$ 0,87	0.45	0	0	0	0	7,80	0	0	0	0	-1	2,06	R$ 0,01	USIMS780
USIMG800	R$ 0,59	R$ 0,59	0.37	0	0	0	0	8,00	0	0	0	0	-1	2,254	R$ 0,01	USIMS800
USIMG820	R$ 0,49	R$ 0,49	0.33	0	0	0	0	8,20	0	0	0	0	-1	2,449	R$ 0,01	USIMS820
USIMG840	R$ 0,27	R$ 0,27	0.24	0	0	0	0	8,40	0	0	0	0	-1	2,643	R$ 0,01	USIMS840
USIMG860	R$ 0,12	R$ 0,12	0.14	0	0	0	0	8,60	0	0	0	0	-0.67	3,347	R$ 0,04	USIMS860
USIMG880	R$ 0,01	R$ 0,01	0.02	0	0,11	0	0,22	8,80	0	0	0	0	-1	3,033	R$ 3,00	USIMS880
USIMG900	R$ 0,01	R$ 0,01	0.02	0	0	0	0	9,00	0	0	0	0	-1	3,227	R$ 0,22	USIMS900
USIMG920	0	0	0	0	0	0	0	9,20	0	0	0	0	-1	3,422	0	USIMS920
USIMG940	0	0	0	0	0	0	0	9,40	0	0	0	0	-1	3,617	0	USIMS940
USIMG960	R$ 0,01	R$ 0,01	0.02	0	0	0	0	9,60	0	0	0	0	-1	3,811	R$ 0,87	USIMS960
USIMG980	0	0	0	0	0	0	0	9,80	0	0	0	0	-1	4,006	0	USIMS980
USIMG107	0	0	0	0	0	0	0	10,75	0	0	0	0	-1	4,93	0	USIMS107
USIMG110	0	0	0	0	0	0	0	11,00	0	0	0	0	-1	5,174	R$ 4,77	USIMS110
USIMG117	0	0	0	0	0	0	0	11,75	0	0	0	0	-0.45	7,644	R$ 3,35	USIMS117
USIMG205	0	0	0	0	0	0	0	20,50	0	0	0	0	-1	14,417	R$ 14,30	USIMS205

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 69,34 0.464%
AAPL34	R$ 58,01 -3.155%
ABCB4	R$ 21,61 -0.415%
ABEV3	R$ 14,14 -2.951%
AERI3	R$ 5,25 18.51%
AGRO3	R$ 21,09 -0.425%
ALOS3	R$ 21,46 0.941%
ALPA4	R$ 7,60 2.703%
ALUP11	R$ 30,41 -1.33%
AMAR3	R$ 1,37 -0.725%
AMBP3	R$ 120,00 -1.639%
AMER3	R$ 5,58 -1.413%
AMZO34	R$ 53,60 2.368%
ANIM3	R$ 3,30 3.448%
ARML3	R$ 4,71 7.534%
ASAI3	R$ 9,09 -1.088%
AURA33	R$ 37,50 -4.288%
AURE3	R$ 8,98 0.56%
AURE99	R$ 7,11 0%
AZUL4	R$ 1,47 0%
AZZA3	R$ 31,70 -0.44%
B3SA3	R$ 13,31 -1.334%
BABA34	R$ 25,41 4.827%
BBAS3	R$ 28,90 -0.104%
BBDC3	R$ 12,03 -1.635%
BBDC4	R$ 13,51 -1.602%
BBSE3	R$ 42,19 -1.356%
BEEF3	R$ 6,02 1.861%
BERK34	R$ 153,52 0.828%
BHIA3	R$ 5,42 -0.368%
BLAU3	R$ 13,33 3.253%
BMGB4	R$ 3,85 1.05%
BMOB3	R$ 19,10 1.005%
BOVA11	R$ 132,12 0.372%
BOVB11	R$ 137,57 -0.058%
BOVV11	R$ 139,46 0.875%
BPAC11	R$ 37,76 -0.918%
BPAN4	R$ 7,49 -1.577%
BRAP4	R$ 16,22 0.185%
BRAV3	R$ 17,99 3.629%
BRAX11	R$ 112,97 0.24%
BRFS3	R$ 22,46 -1.057%
BRKM5	R$ 10,67 0%
BRSR6	R$ 11,71 1.826%
CAML3	R$ 4,39 0.688%
CASH3	R$ 7,01 9.19%
CBAV3	R$ 4,00 1.781%
CCRO3	R$ 13,45 0%
CEAB3	R$ 13,21 -0.469%
CHVX34	R$ 79,05 2.423%
CMIG3	R$ 14,66 0.541%
CMIG4	R$ 10,36 0.669%
CMIN3	R$ 6,08 -0.977%
COCA34	R$ 67,10 -2.754%
COGN3	R$ 2,61 1.163%
CPFE3	R$ 38,00 -0.498%
CPLE3	R$ 10,70 2.49%
CPLE6	R$ 11,76 1.995%
CRFB3	R$ 8,54 -0.117%
CSAN3	R$ 8,04 3.475%
CSMG3	R$ 20,99 -2.099%
CSNA3	R$ 9,38 0.86%
CURY3	R$ 28,01 1.67%
CVCB3	R$ 2,21 1.843%
CXSE3	R$ 15,82 -1.371%
CYRE3	R$ 24,40 -1.573%
DASA3	R$ 1,73 -1.705%
DIRR3	R$ 36,01 -0.935%
DXCO3	R$ 5,58 0.904%
E1MR34	R$ 600,00 0%
ECOR3	R$ 6,67 0.908%
EGIE3	R$ 41,15 -1.01%
ELET3	R$ 44,60 1.479%
ELET6	R$ 48,61 0.788%
EMBR3	R$ 66,16 1.91%
ENEV3	R$ 13,35 -1.184%
ENGI11	R$ 45,40 -1.175%
ENJU3	R$ 1,28 4.918%
EQTL3	R$ 35,90 -0.651%
ESPA3	R$ 0,80 -2.241%
EVEN3	R$ 5,73 -0.348%
EXCO32	R$ 10,39 -0.192%
EXXO34	R$ 75,84 1.649%
EZTC3	R$ 13,03 -1.883%
FESA4	R$ 7,20 -0.69%
FLRY3	R$ 12,90 -0.693%
GFSA3	R$ 1,33 -5%
GGBR4	R$ 14,95 -0.267%
GGPS3	R$ 15,20 0.662%
GMAT3	R$ 7,75 0.649%
GMCO34	R$ 63,51 -0.641%
GOAU4	R$ 8,36 -0.595%
GOGL34	R$ 77,15 2.525%
GOLD11	R$ 19,09 -2.602%
GOLL4	R$ 1,25 1.626%
GRND3	R$ 5,42 -2.518%
GSGI34	R$ 105,95 3.862%
GUAR3	R$ 8,00 -1.72%
HAPV3	R$ 2,32 0%
HBOR3	R$ 2,22 -5.932%
HBSA3	R$ 3,05 0.66%
HYPE3	R$ 22,75 -5.68%
IFCM3	R$ 0,09 12.5%
IGTI11	R$ 20,93 1.899%
INBR32	R$ 37,10 -1.722%
INTB3	R$ 14,30 1.06%
IRBR3	R$ 47,70 -0.272%
ISAE4	R$ 24,42 1.792%
ITLC34	R$ 19,55 2.302%
ITSA4	R$ 10,62 -0.748%
ITUB3	R$ 31,40 1.078%
ITUB4	R$ 35,49 -0.211%
IVVB11	R$ 361,75 2.088%
JALL3	R$ 4,09 2.25%
JBSS3	R$ 43,51 -1.293%
JHSF3	R$ 5,05 -1.559%
JNJB34	R$ 59,30 0.577%
JPMC34	R$ 144,62 3.67%
KEPL3	R$ 7,77 3.6%
KLBN11	R$ 18,72 1.025%
LAVV3	R$ 10,40 -0.383%
LEVE3	R$ 29,45 -0.574%
LILY34	R$ 156,70 -8.895%
LJQQ3	R$ 2,83 2.536%
LOGG3	R$ 21,25 1.19%
LOGN3	R$ 22,50 0.806%
LREN3	R$ 14,88 1.848%
LWSA3	R$ 3,61 0%
M1TA34	R$ 119,50 4.094%
MATD3	R$ 4,78 -0.209%
MBLY3	R$ 1,05 -0.943%
MCDC34	R$ 89,05 -2.89%
MDIA3	R$ 25,28 -0.355%
MDNE3	R$ 15,80 -4.01%
MEAL3	R$ 1,27 6.723%
MELI34	R$ 107,34 -1.541%
MGLU3	R$ 9,30 -0.215%
MILS3	R$ 10,06 -0.984%
MLAS3	R$ 1,26 3.279%
MOVI3	R$ 7,11 0.907%
MRFG3	R$ 21,49 0.047%
MRVE3	R$ 5,86 -1.014%
MSFT34	R$ 100,80 3.004%
MTRE3	R$ 3,54 -7.812%
MULT3	R$ 25,96 0.855%
MYPK3	R$ 12,50 1.461%
N1VO34	R$ 48,55 3.21%
NASD11	R$ 15,96 3.234%
NEOE3	R$ 22,86 -0.175%
NFLX34	R$ 129,80 0.949%
NTCO3	R$ 9,53 0.21%
NVDC34	R$ 13,30 1.916%
ODPV3	R$ 10,97 2.715%
ONCO3	R$ 5,92 -2.149%
ORVR3	R$ 48,31 -1.489%
OXYP34	R$ 39,00 5.405%
P1GR34	R$ 799,23 -0.01%
PAGS34	R$ 11,01 -0.362%
PCAR3	R$ 3,96 -6.383%
PETR3	R$ 32,82 2.402%
PETR4	R$ 30,80 2.701%
PETZ3	R$ 4,45 -4.301%
PIBB11	R$ 237,70 0.072%
PLPL3	R$ 12,22 4.623%
PNVL3	R$ 9,04 -1.525%
POMO4	R$ 7,10 1.898%
POSI3	R$ 5,59 -4.871%
PRIO3	R$ 36,46 8.158%
PSSA3	R$ 43,71 -0.637%
PTBL3	R$ 4,23 0%
PYPL34	R$ 18,93 0.799%
QUAL3	R$ 2,10 1.942%
RADL3	R$ 20,17 1.663%
RAIL3	R$ 19,03 -1.907%
RAIZ4	R$ 1,86 2.762%
RANI3	R$ 7,90 -1.619%
RAPT4	R$ 8,75 -1.942%
RDOR3	R$ 32,10 0.25%
RECV3	R$ 13,21 2.882%
RENT3	R$ 43,01 0.116%
RIOT34	R$ 340,88 1.953%
ROMI3	R$ 9,40 2.62%
ROXO34	R$ 11,65 0.518%
SANB11	R$ 28,90 -2.1%
SANB3	R$ 13,75 -2.413%
SAPR11	R$ 30,05 -2.213%
SBFG3	R$ 10,65 0.377%
SBSP3	R$ 113,80 -0.079%
SEER3	R$ 6,20 3.506%
SEQL3	R$ 1,93 1.047%
SIMH3	R$ 5,22 -2.612%
SIMN34	R$ 226,64 2.506%
SLCE3	R$ 20,10 1.566%
SMAL11	R$ 101,70 0.197%
SMFT3	R$ 24,09 -1.472%
SMTO3	R$ 19,52 0.051%
SOJA3	R$ 10,49 1.549%
SPXI11	R$ 350,16 1.534%
SRNA3	R$ 10,04 2.449%
STBP3	R$ 13,51 -0.222%
SUZB3	R$ 50,71 1.258%
TAEE11	R$ 35,56 -1.002%
TASA4	R$ 7,91 -6.722%
TCSA3	R$ 1,33 2.308%
TEND3	R$ 16,08 -0.433%
TIMS3	R$ 18,66 -1.53%
TMOS34	R$ 49,54 -1.648%
TOTS3	R$ 37,39 -0.611%
TRAD3	R$ 6,70 1.056%
TRIS3	R$ 6,90 -0.862%
TSLA34	R$ 49,81 -0.777%
TSMC34	R$ 125,58 5.975%
TTEN3	R$ 15,71 -3.025%
TUPY3	R$ 20,84 -2.844%
UGPA3	R$ 17,73 -0.561%
UNIP6	R$ 55,08 0.935%
USIM5	R$ 5,53 0%
VALE3	R$ 52,81 -0.095%
VAMO3	R$ 5,02 2.033%
VAMO99	R$ 5,45 0%
VBBR3	R$ 18,82 0.106%
VERZ34	R$ 41,63 -0.12%
VISA34	R$ 99,07 1.34%
VIVA3	R$ 21,95 -0.724%
VIVT3	R$ 27,47 -1.151%
VLID3	R$ 25,36 2.465%
VULC3	R$ 17,21 2.44%
VVEO3	R$ 1,12 -2.609%
WALM34	R$ 34,59 1.14%
WEGE3	R$ 44,48 -0.358%
WIZC3	R$ 5,99 0.335%
XBOV11	R$ 132,52 0.06%
XPBR31	R$ 91,21 -0.632%
YDUQ3	R$ 14,90 4.269%
ZAMP3	R$ 3,19 1.592%

Lucrar no mercado de opções agora ficou muito mais fácil

USIM5 USIMINAS PNA

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT