Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 07/08/25, 19:45:00

Search Icon
INÍCIO/USIM5

USIM5 USIMINAS PNA

    • R$ 4,44

    0,06 arrow +1,37%

    • R$ 4,47

      Máxima

    • R$ 4,39

      Mínima

    • 9.588.300,00

      Volume

    • 07/08/25, 17:58:34

      Último Negócio

    • R$ 4,41

      Abertura

    • R$ 42,53

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 44,91%

      IV (1a)

    • 39,11%

      EWMA (1a)

    • 0,95

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
USIMJ120R$ 0,02R$ 4,321
00000,120000
00R$ 5,55USIMV120
USIMJ2200R$ 4,231
00000,220000
000USIMV220
USIMJ1270R$ 3,201
00001,270000
-0.010,01R$ 0,01USIMV127
USIMJ1420R$ 3,061
00001,420000
000USIMV142
USIMJ1520R$ 2,961
00001,520000
000USIMV152
USIMJ1620R$ 2,861
00001,620000
000USIMV162
USIMJ1720R$ 2,761
00001,720000
000USIMV172
USIMJ1820R$ 2,671
00001,820000
000USIMV182
USIMJ1920R$ 2,571
00001,920000
000USIMV192
USIMJ2020R$ 2,471
00002,020000
000USIMV202
USIMJ2120R$ 2,371
00002,120000
000USIMV212
USIMJ2220R$ 2,281
00002,220000
000USIMV222
USIMJ2320R$ 2,181
00002,320000
000USIMV232
USIMJ2420R$ 2,081
00002,420000
000USIMV242
USIMJ2520R$ 1,981
00002,520000
000USIMV252
USIMJ2620R$ 1,891
00002,620000
000USIMV262
USIMJ2720R$ 1,791
00002,720000
000USIMV272
USIMJ2770R$ 1,741
00002,770000
000USIMV277
USIMJ2820R$ 1,691
00002,820000
000USIMV282
USIMJ2870R$ 1,641
00002,870000
000USIMV287
USIMJ292R$ 3,52R$ 1,591
00002,920000
000USIMV292
USIMJ3020R$ 1,501
00003,020000
000USIMV302
USIMJ307R$ 3,14R$ 3,140.87
00003,070000
000USIMV307
USIMJ3120R$ 1,401
00003,120000
-0.030,01R$ 0,01USIMV312
USIMJ3220R$ 1,301
00003,220000
000USIMV322
USIMJ3320R$ 1,201
00003,320000
000USIMV332
USIMJ3420R$ 1,111
00003,420000
-0.090,05R$ 0,05USIMV342
USIMJ3520R$ 1,011
00003,520000
-0.130,08R$ 0,08USIMV352
USIMJ3570R$ 0,961
00003,570000
000USIMV357
USIMJ3620R$ 0,911
00003,620000
-0.150,10R$ 0,10USIMV362
USIMJ367R$ 0,70R$ 0,861
00003,670,2000,100
-0.130,07R$ 0,07USIMV367
USIMJ3720R$ 0,811
00003,720000
-0.140,07R$ 0,07USIMV372
USIMJ3820R$ 0,721
00003,820,0900,05-30,00
-0.150,07R$ 0,07USIMV382
USIMJ387R$ 0,74R$ 0,740.84
00003,870,1500,080
-0.20,12R$ 0,12USIMV387
USIMJ392R$ 0,72R$ 0,720.81
1,4080003,920,4000,200
-0.230,16R$ 0,16USIMV392
USIMJ397R$ 0,50R$ 0,571
00003,970,400,020,210
-0.230,15R$ 0,15USIMV397
USIMJ402R$ 0,63R$ 0,630.78
36,9570004,020,5000,250
-0.240,14R$ 0,14USIMV402
USIMJ407R$ 0,56R$ 0,560.79
00,010,0104,070,3000,150
-0.270,20R$ 0,20USIMV407
USIMJ412R$ 2,05R$ 2,050.75
00004,120,2300,120
-0.270,15R$ 0,15USIMV412
USIMJ417R$ 0,37R$ 0,381
00004,170,240,150,20-20,00
-0.280,16R$ 0,16USIMV417
USIMJ422R$ 0,35R$ 0,350.86
00004,220000
-0.310,18R$ 0,18USIMV422
USIMJ4270R$ 0,281
00004,2700,150,080
-0.340,26R$ 0,26USIMV427
USIMJ432R$ 0,30R$ 0,300.73
00004,320000
-0.340,19R$ 0,19USIMV432
USIMJ437R$ 0,27R$ 0,270.69
00004,370000
000USIMV437
USIMJ442R$ 1,76R$ 1,760.7
00004,420,4000,200
-0.150,01R$ 0,01USIMV442
USIMJ447R$ 0,33R$ 0,330.58
3,1250004,470,5000,250
-0.420,40R$ 0,40USIMV447
USIMJ452R$ 0,26R$ 0,260.55
00,010,0104,520000
-0.450,32R$ 0,32USIMV452
USIMJ457000
00004,570000
-0.860,015R$ 0,01USIMV457
USIMJ462R$ 0,28R$ 0,280.5
00,030,0504,620000
-10,062R$ 0,02USIMV462
USIMJ467000
00004,670000
-10,111R$ 0,02USIMV467
USIMJ472R$ 0,21R$ 0,210.44
00004,7200,320,16-7,317
-0.550,38R$ 0,38USIMV472
USIMJ477000
00004,770000
-0.510,61R$ 0,01USIMV477
USIMJ482R$ 0,22R$ 0,220.41
-40,5410,1900,374,820000
-0.580,50R$ 0,50USIMV482
USIMJ487R$ 0,20R$ 0,200.39
00004,870000
-0.570,60R$ 0,60USIMV487
USIMJ492R$ 1,30R$ 1,300.62
00004,92000-3,774
-0.650,51R$ 0,51USIMV492
USIMJ497R$ 0,20R$ 0,200.37
00004,970000
-10,4030USIMV497
USIMJ502R$ 0,14R$ 0,140.31
100,000,0800,165,02000-8,065
-0.710,57R$ 0,57USIMV502
USIMJ37R$ 0,10R$ 0,100.26
00005,120000
-10,550USIMV37
USIMJ522R$ 0,09R$ 0,090.23
-10,000,100,020,175,220,940,620,780
-10,647R$ 0,63USIMV522
USIMJ532000
00005,320000
-10,7450USIMV532
USIMJ542R$ 0,80R$ 0,800.51
00005,420000
-10,842R$ 0,01USIMV542
USIMJ552R$ 0,66R$ 0,660.47
00005,520000
-0.81,03R$ 1,03USIMV552
USIMJ562000
00005,620000
-0.791,15R$ 1,15USIMV562
USIMJ572000
00005,720000
-11,1340USIMV572
USIMJ582R$ 0,34R$ 0,340.35
00005,82000-16,779
-0.961,24R$ 1,24USIMV582
USIMJ592000
00,1200,235,920000
-11,3290USIMV592
USIMJ602R$ 0,03R$ 0,030.08
00,0900,176,021,8500,93-4,605
-0.931,45R$ 1,45USIMV602
USIMJ622000
00,0600,126,220000
-11,6220USIMV622
USIMJ642R$ 0,01R$ 0,010.03
00006,420000
-0.512,713R$ 0,20USIMV642
USIMJ652R$ 0,01R$ 0,010.03
00006,520000
-11,914R$ 0,34USIMV652
USIMJ662000
00006,620000
-12,0110USIMV662
USIMJ682R$ 0,01R$ 0,010.03
00006,820000
-12,206R$ 0,68USIMV682
USIMJ692000
00006,920000
-12,3040USIMV692
USIMJ702R$ 0,01R$ 0,010.03
00007,020000
-12,401R$ 0,87USIMV702
USIMJ712000
00007,120000
-12,4990USIMV712
USIMJ722R$ 0,01R$ 0,010.03
00007,220000
-12,596R$ 2,55USIMV722
USIMJ742R$ 0,01R$ 0,010.03
00007,420000
-0.34,916R$ 1,20USIMV742
USIMJ752R$ 0,01R$ 0,010.03
00007,520000
-0.673,339R$ 1,32USIMV752
USIMJ762R$ 0,01R$ 0,010.03
00007,620000
-12,986R$ 1,44USIMV762
USIMJ800R$ 0,01R$ 0,010.03
00,0300,067,7201,050,530
-0.763,35R$ 3,35USIMV800
USIMJ812000
00008,120000
-0.943,511R$ 3,42USIMV812
USIMJ822R$ 0,02R$ 0,020.04
00008,220000
-13,571R$ 2,02USIMV822
USIMJ900R$ 0,02R$ 0,020.04
00,0100,028,720000
-14,058R$ 2,93USIMV900
USIMJ10R$ 0,01R$ 0,010.02
00,0600,129,7202,501,250
-0.595,86R$ 4,96USIMV10
USIMJ130000
000013,020000
-18,2490USIMV130