USIM5 - USIMINAS PNA: Opções e cotação

INÍCIO /USIM5

USIM5 USIMINAS PNA

0,10 +1,712%
- R$ 5,99
  Máxima
- R$ 5,80
  Mínima
- 11.927.000,00
  Volume
- 19/03/25, 17:40:14
  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

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
USIMF102	0	R$ 4,96	1	0	0	0	0	1,02	0	0	0	0	0	0	0	USIMR102
USIMF202	0	R$ 3,99	1	0	0	0	0	2,02	0	0	0	0	0	0	0	USIMR202
USIMF302	0	R$ 3,03	1	0	0	0	0	3,02	0	0	0	0	0	0	0	USIMR302
USIMF377	0	R$ 2,30	1	0	0	0	0	3,77	0	0	0	0	0	0	0	USIMR377
USIMF387	0	R$ 2,20	1	0	0	0	0	3,87	0	0	0	0	0	0	0	USIMR387
USIMF397	0	R$ 2,11	1	0	0	0	0	3,97	0	0	0	0	-0.05	0,04	R$ 0,04	USIMR397
USIMF402	0	R$ 2,06	1	0	0	0	0	4,02	0	0	0	0	0	0	0	USIMR402
USIMF407	0	R$ 2,01	1	0	0	0	0	4,07	0	0	0	0	0	0	0	USIMR407
USIMF417	0	R$ 1,91	1	0	0	0	0	4,17	0	0	0	0	0	0	0	USIMR417
USIMF422	0	R$ 1,86	1	0	0	0	0	4,22	0	0	0	0	0	0	0	USIMR422
USIMF427	0	R$ 1,82	1	0	0	0	0	4,27	0	0	0	0	0	0	0	USIMR427
USIMF432	0	R$ 1,77	1	0	0	0	0	4,32	0	0	0	0	0	0	0	USIMR432
USIMF437	0	R$ 1,72	1	0	0	0	0	4,37	0	0	0	0	0	0	0	USIMR437
USIMF442	0	R$ 1,67	1	0	0	0	0	4,42	0	0	0	0	0	0	0	USIMR442
USIMF447	0	R$ 1,62	1	0	0	0	0	4,47	0	0	0	0	0	0	0	USIMR447
USIMF452	0	R$ 1,57	1	0	0	0	0	4,52	0	0	0	0	0	0	0	USIMR452
USIMF457	0	R$ 1,53	1	0	0	0	0	4,57	0	0	0	0	0	0	0	USIMR457
USIMF462	0	R$ 1,48	1	0	0	0	0	4,62	0	0	0	0	0	0	0	USIMR462
USIMF467	0	R$ 1,43	1	0	0	0	0	4,67	0	0	0	0	0	0	0	USIMR467
USIMF472	0	R$ 1,38	1	0	0	0	0	4,72	0	0	0	0	0	0	0	USIMR472
USIMF477	0	R$ 1,33	1	0	0	0	0	4,77	0	0	0	0	0	0	0	USIMR477
USIMF482	0	R$ 1,28	1	0	0	0	0	4,82	0	0	0	0	0	0	0	USIMR482
USIMF487	0	R$ 1,24	1	0	0	0	0	4,87	0	0	0	0	0	0	0	USIMR487
USIMF492	0	R$ 1,19	1	0	0	0	0	4,92	0	0	0	0	0	0	0	USIMR492
USIMF502	0	R$ 1,09	1	0	0	0	0	5,02	0	0	0	0	0	0	0	USIMR502
USIMF512	R$ 1,00	R$ 1,00	0.97	0	0	0	0	5,12	0	0	0	0	0	0	0	USIMR512
USIMF522	0	R$ 0,90	1	0	0	0	0	5,22	0	0	0	0	0	0	0	USIMR522
USIMF532	0	R$ 0,80	1	0	0	0	0	5,32	0	0	0	0	0	0	0	USIMR532
USIMF542	0	R$ 0,70	1	0	0	0	0	5,42	0	0	0	0	0	0	0	USIMR542
USIMF552	0	R$ 0,61	1	0	0	0	0	5,52	0	0	0	0	0	0	0	USIMR552
USIMF562	0	R$ 0,51	1	0	0	0	0	5,62	0	0	0	0	-0.32	0,40	R$ 0,40	USIMR562
USIMF572	0	R$ 0,41	1	0	0	0	0	5,72	0	0	0	0	0	0	0	USIMR572
USIMF582	0	R$ 0,32	1	0	0	0	0	5,82	0	0	0	0	0	0	0	USIMR582
USIMF592	R$ 0,45	R$ 0,45	0.63	0	0,20	0,40	0	5,92	0	0	0	0	0	0	0	USIMR592
USIMF602	0	R$ 0,12	1	0	0,52	0,35	0,70	6,02	0	0,30	0,15	0	-0.42	0,40	R$ 0,40	USIMR602
USIMF612	R$ 0,45	R$ 0,45	0.55	12,50	0,39	0,31	0,46	6,12	0	0	0	0	0	0	0	USIMR612
USIMF622	0	0	0	0	0	0	0	6,22	0	0	0	0	-1	0,071	0	USIMR622
USIMF632	0	0	0	0	0	0	0	6,32	0	0	0	0	-1	0,168	0	USIMR632
USIMF642	0	0	0	0	0	0	0	6,42	0	0	0	0	-1	0,265	0	USIMR642
USIMF652	0	0	0	0	0,26	0,22	0,29	6,52	0	0	0	0	-1	0,362	0	USIMR652
USIMF662	0	0	0	0	0	0	0	6,62	0	0	0	0	-1	0,458	0	USIMR662
USIMF70	R$ 0,22	R$ 0,22	0.34	10,00	0,21	0,18	0,23	6,72	0	0,60	0,30	-9,091	-0.65	0,80	R$ 0,80	USIMR70
USIMF682	0	0	0	0	0	0	0	6,82	0	0	0	0	-1	0,652	0	USIMR682
USIMF692	0	0	0	0	0	0	0	6,92	0	0	0	0	-1	0,749	0	USIMR692
USIMF702	R$ 0,10	R$ 0,10	0.21	0	0,04	0,07	0	7,02	1,21	0	0,61	0	-0.68	1,10	R$ 1,10	USIMR702
USIMF712	0	0	0	0	0	0	0	7,12	0	0	0	0	-1	0,942	0	USIMR712
USIMF722	0	0	0	0	0	0	0	7,22	0	0	0	0	-1	1,039	0	USIMR722
USIMF732	0	0	0	0	0	0	0	7,32	0	0	0	0	-1	1,136	0	USIMR732
USIMF742	0	0	0	0	0	0	0	7,42	0	0	0	0	-1	1,233	0	USIMR742
USIMF752	0	0	0	0	0	0	0	7,52	0	0	0	0	-1	1,33	0	USIMR752
USIMF762	0	0	0	0	0	0	0	7,62	0	0	0	0	-1	1,426	0	USIMR762
USIMF772	0	0	0	0	0	0	0	7,72	0	0	0	0	-1	1,523	0	USIMR772
USIMF782	0	0	0	0	0	0	0	7,82	0	0	0	0	-1	1,62	0	USIMR782
USIMF792	0	0	0	0	0	0	0	7,92	0	0	0	0	-1	1,717	0	USIMR792
USIMF802	0	0	0	0	0	0	0	8,02	0	0	0	0	-1	1,814	0	USIMR802
USIMF812	0	0	0	0	0,01	0,01	0	8,12	0	0	0	0	-1	1,91	R$ 1,77	USIMR812
USIMF822	0	0	0	0	0	0	0	8,22	0	2,03	1,01	-6,364	-0.9	2,06	R$ 2,06	USIMR822
USIMF832	0	0	0	0	0	0	0	8,32	0	0	0	0	-1	2,104	0	USIMR832
USIMF842	0	0	0	0	0	0	0	8,42	0	0	0	0	-1	2,201	0	USIMR842
USIMF852	0	0	0	0	0	0	0	8,52	0	0	0	0	-1	2,298	0	USIMR852
USIMF862	0	0	0	0	0	0	0	8,62	0	0	0	0	-1	2,394	0	USIMR862
USIMF882	0	0	0	0	0	0	0	8,82	0	0	0	0	-1	2,588	0	USIMR882
USIMF902	0	0	0	0	0	0	0	9,02	0	0	0	0	-1	2,782	0	USIMR902
USIMF912	0	0	0	0	0	0	0	9,12	0	0	0	0	-1	2,878	0	USIMR912
USIMF922	0	0	0	0	0	0	0	9,22	0	0	0	0	-1	2,975	0	USIMR922
USIMF942	0	0	0	0	0	0	0	9,42	0	0	0	0	-1	3,169	0	USIMR942
USIMF962	0	0	0	0	0	0	0	9,62	0	0	0	0	-1	3,362	0	USIMR962
USIMF982	0	0	0	0	0	0	0	9,82	0	0	0	0	-1	3,556	0	USIMR982
USIMF100	0	0	0	0	0	0	0	10,02	0	0	0	0	-1	3,75	0	USIMR100
USIMF105	0	0	0	0	0	0	0	10,52	0	0	0	0	-1	4,234	0	USIMR105
USIMF110	R$ 0,01	R$ 0,01	0.02	0	0	0	0	11,02	0	0	0	0	-1	4,718	R$ 3,55	USIMR110
USIMF115	0	0	0	0	0	0	0	11,52	0	0	0	0	-1	5,202	0	USIMR115
USIMF117	0	0	0	0	0	0	0	11,77	0	0	0	0	-0.97	5,46	R$ 5,46	USIMR117
USIMF120	R$ 0,02	R$ 0,02	0.03	0	0	0	0	12,02	0	0	0	0	-1	5,686	R$ 4,24	USIMR120
USIMF125	0	0	0	0	0	0	0	12,52	0	0	0	0	-1	6,17	0	USIMR125

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 75,03 2.698%
AAPL34	R$ 60,60 0.265%
ABCB4	R$ 20,50 -1.347%
ABEV3	R$ 13,71 1.181%
AERI3	R$ 3,83 -2.046%
AGRO3	R$ 22,08 -0.181%
ALOS3	R$ 19,84 1.328%
ALPA4	R$ 7,10 2.305%
ALUP11	R$ 30,05 1.178%
AMAR3	R$ 1,55 -1.899%
AMBP3	R$ 124,27 -4.796%
AMER3	R$ 7,05 9.813%
AMZO34	R$ 55,35 1.096%
ANIM3	R$ 2,22 5.213%
ARML3	R$ 4,92 6.263%
ASAI3	R$ 7,81 3.709%
AURE3	R$ 7,75 -0.895%
AURE99	R$ 6,30 0%
AZUL4	R$ 3,75 0.536%
AZZA3	R$ 23,45 1.957%
B3SA3	R$ 12,40 2.99%
BABA34	R$ 29,02 -0.275%
BBAS3	R$ 28,45 -0.175%
BBDC3	R$ 11,37 1.337%
BBDC4	R$ 12,44 1.138%
BBSE3	R$ 40,26 -0.297%
BEEF3	R$ 5,59 1.821%
BERK34	R$ 148,95 0.303%
BHIA3	R$ 7,01 28.388%
BLAU3	R$ 12,80 2.318%
BMGB4	R$ 3,84 0.524%
BMOB3	R$ 15,11 1.07%
BOVA11	R$ 129,65 1.084%
BOVB11	R$ 134,81 0.785%
BOVV11	R$ 135,85 1.004%
BPAC11	R$ 35,91 0.956%
BPAN4	R$ 7,53 1.21%
BRAP4	R$ 17,69 -0.618%
BRAV3	R$ 18,32 -0.435%
BRAX11	R$ 111,15 0.725%
BRFS3	R$ 19,63 -0.051%
BRKM5	R$ 11,35 1.159%
BRSR6	R$ 11,14 2.296%
CAML3	R$ 3,85 -0.518%
CASH3	R$ 3,82 7.003%
CBAV3	R$ 5,21 0%
CCRO3	R$ 12,17 1.586%
CEAB3	R$ 11,10 2.683%
CHVX34	R$ 93,00 1.751%
CLSA3	R$ 10,44 0.096%
CMIG3	R$ 15,55 -0.128%
CMIG4	R$ 11,50 1.5%
CMIN3	R$ 6,39 2.24%
COCA34	R$ 64,92 -1.442%
COGN3	R$ 1,90 3.825%
CPFE3	R$ 38,15 0.421%
CPLE3	R$ 9,58 1.483%
CPLE6	R$ 10,66 2.402%
CRFB3	R$ 7,44 0.27%
CSAN3	R$ 7,96 3.511%
CSMG3	R$ 23,88 -0.292%
CSNA3	R$ 10,04 1.929%
CURY3	R$ 24,96 2.928%
CVCB3	R$ 2,04 4.615%
CXSE3	R$ 15,70 0.128%
CYRE3	R$ 24,07 2.775%
DASA3	R$ 1,91 0.526%
DIRR3	R$ 32,42 2.758%
DXCO3	R$ 5,74 1.058%
E1MR34	R$ 630,06 -2.057%
ECOR3	R$ 5,52 0.181%
EGIE3	R$ 39,08 1.008%
ELET3	R$ 41,91 3.074%
ELET6	R$ 45,52 2.777%
EMBR3	R$ 79,36 1.704%
ENEV3	R$ 12,95 2.941%
ENGI11	R$ 42,89 3.25%
ENJU3	R$ 1,26 2.439%
EQTL3	R$ 33,51 2.728%
ESPA3	R$ 0,75 2.778%
EVEN3	R$ 6,70 -1.615%
EXCO32	R$ 9,59 -3.131%
EXXO34	R$ 81,44 0.83%
EZTC3	R$ 15,40 1.183%
FESA4	R$ 7,80 -0.637%
FLRY3	R$ 11,97 3.009%
GFSA3	R$ 1,31 7.377%
GGBR4	R$ 17,36 0.872%
GGPS3	R$ 14,07 -0.565%
GMAT3	R$ 6,82 4.923%
GMCO34	R$ 70,18 2.677%
GOAU4	R$ 9,56 1.164%
GOGL34	R$ 77,11 1.447%
GOLD11	R$ 18,03 -0.055%
GOLL4	R$ 1,42 0%
GRND3	R$ 5,94 2.768%
GSGI34	R$ 104,73 -2.468%
GUAR3	R$ 7,90 5.333%
HAPV3	R$ 2,28 -3.39%
HBOR3	R$ 1,73 1.765%
HBSA3	R$ 2,30 3.139%
HYPE3	R$ 20,04 -0.544%
IFCM3	R$ 0,08 14.286%
IGTI11	R$ 19,30 2.116%
INBR32	R$ 33,38 2.017%
INTB3	R$ 12,37 3.342%
IRBR3	R$ 50,49 4.729%
ISAE4	R$ 23,29 1.305%
ITLC34	R$ 22,75 -6.724%
ITSA4	R$ 9,67 0.939%
ITUB3	R$ 28,70 0.879%
ITUB4	R$ 32,49 0.588%
IVVB11	R$ 358,86 0.535%
JALL3	R$ 4,14 1.222%
JBSS3	R$ 39,32 1.839%
JHSF3	R$ 3,99 1.527%
JNJB34	R$ 61,30 -1.145%
JPMC34	R$ 135,12 1.785%
KEPL3	R$ 7,90 0.381%
KLBN11	R$ 20,00 0.553%
LAVV3	R$ 9,65 0.731%
LEVE3	R$ 29,40 0.068%
LILY34	R$ 156,91 0.797%
LJQQ3	R$ 2,37 1.282%
LOGG3	R$ 18,40 1.043%
LOGN3	R$ 22,12 -0.584%
LREN3	R$ 12,45 0.891%
LWSA3	R$ 2,75 5.769%
M1TA34	R$ 118,00 0.272%
MATD3	R$ 4,00 2.302%
MBLY3	R$ 1,25 0%
MCDC34	R$ 86,49 -0.196%
MDIA3	R$ 23,74 2.55%
MDNE3	R$ 13,75 -0.29%
MEAL3	R$ 1,06 -1.852%
MELI34	R$ 97,30 3.094%
MGLU3	R$ 10,46 4.287%
MILS3	R$ 9,72 1.04%
MLAS3	R$ 1,29 -0.769%
MOVI3	R$ 4,25 2.906%
MRFG3	R$ 15,97 1.076%
MRVE3	R$ 5,16 0.194%
MSFT34	R$ 90,81 0.509%
MTRE3	R$ 3,34 0.301%
MULT3	R$ 23,50 0.945%
MYPK3	R$ 13,26 -0.301%
N1VO34	R$ 55,65 -1.661%
NASD11	R$ 15,55 0.909%
NEOE3	R$ 20,91 1.063%
NFLX34	R$ 107,96 2.254%
NTCO3	R$ 9,86 3.68%
NVDC34	R$ 13,83 1.543%
ODPV3	R$ 11,24 1.627%
ONCO3	R$ 5,34 -0.558%
ORVR3	R$ 44,05 1.944%
OXYP34	R$ 45,28 0.981%
P1GR34	R$ 767,52 -4.636%
PAGS34	R$ 9,69 9.122%
PCAR3	R$ 2,57 4.032%
PETR3	R$ 39,58 0.636%
PETR4	R$ 36,19 0%
PETZ3	R$ 4,62 0%
PIBB11	R$ 235,28 0.741%
PLPL3	R$ 11,61 2.926%
PNVL3	R$ 8,83 0.113%
POMO4	R$ 7,10 3.801%
POSI3	R$ 5,37 0.94%
PRIO3	R$ 39,32 -0.832%
PSSA3	R$ 41,45 2.825%
PTBL3	R$ 3,57 0%
PYPL34	R$ 19,81 2.061%
QUAL3	R$ 1,82 -0.546%
RADL3	R$ 19,97 1.68%
RAIL3	R$ 18,38 1.828%
RAIZ4	R$ 1,87 2.186%
RANI3	R$ 7,36 -0.406%
RAPT4	R$ 9,60 3.004%
RDOR3	R$ 29,18 1.85%
RECV3	R$ 16,49 -1.08%
RENT3	R$ 33,82 2.828%
RIOT34	R$ 361,15 -0.46%
ROMI3	R$ 9,49 -0.315%
ROXO34	R$ 11,17 2.665%
SANB11	R$ 27,00 1.124%
SANB3	R$ 12,84 1.262%
SAPR11	R$ 28,21 0.678%
SBFG3	R$ 11,80 0.511%
SBSP3	R$ 102,79 2.513%
SEER3	R$ 4,88 3.609%
SEQL3	R$ 2,06 -0.483%
SIMH3	R$ 4,12 2.233%
SIMN34	R$ 232,99 -2.909%
SLCE3	R$ 18,68 -3.568%
SMAL11	R$ 95,67 1.722%
SMFT3	R$ 20,65 3.613%
SMTO3	R$ 22,58 -0.088%
SOJA3	R$ 10,65 -1.934%
SPXI11	R$ 349,47 0.593%
SRNA3	R$ 7,79 1.963%
STBP3	R$ 13,39 0.3%
SUZB3	R$ 54,90 -0.164%
TAEE11	R$ 34,30 -0.175%
TASA4	R$ 8,30 1.716%
TCSA3	R$ 1,42 -1.399%
TEND3	R$ 14,44 4.411%
TIMS3	R$ 17,25 -0.058%
TMOS34	R$ 61,15 -0.666%
TOTS3	R$ 35,24 1.644%
TRAD3	R$ 5,80 1.045%
TRIS3	R$ 6,60 -1.049%
TSLA34	R$ 41,80 4.867%
TSMC34	R$ 123,23 0.867%
TTEN3	R$ 14,36 -1.238%
TUPY3	R$ 20,00 -0.696%
UGPA3	R$ 17,53 1.741%
UNIP6	R$ 55,50 3.444%
USIM5	R$ 5,95 1.712%
VALE3	R$ 57,42 -0.174%
VAMO3	R$ 4,31 5.637%
VAMO99	R$ 4,27 0%
VBBR3	R$ 17,80 1.889%
VERZ34	R$ 41,34 -1.029%
VISA34	R$ 95,70 1.431%
VIVA3	R$ 19,20 7.684%
VIVT3	R$ 50,68 -1.228%
VLID3	R$ 24,35 0.828%
VULC3	R$ 16,10 0.468%
VVEO3	R$ 1,57 1.948%
WALM34	R$ 30,42 0.462%
WEGE3	R$ 48,23 1.217%
WIZC3	R$ 6,40 0%
XBOV11	R$ 130,05 0.791%
XPBR31	R$ 88,50 2.135%
YDUQ3	R$ 11,91 -1.244%
ZAMP3	R$ 2,82 0.714%

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