USIM5 - USIMINAS PNA: Opções e cotação

INÍCIO /USIM5

USIM5 USIMINAS PNA

-0,27 -3,619%
- R$ 7,41
  Máxima
- R$ 7,15
  Mínima
- 9.129.100,00
  Volume
- 06/08/26, 17:59:56
  Último Negócio
- R$ 7,41
  Abertura
- R$ 66,28
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

44,00%
Desvio Padrão (1a)
0%
IV (1a)

45,63%
EWMA (1a)
0,85
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
USIMJ210	0	R$ 5,14	1	0	0	0	2,10	0	0	0	0	0	0	0	USIMV210
USIMJ280	0	R$ 4,46	1	0	0	0	2,80	0	0	0	0	0	0	0	USIMV280
USIMJ340	0	R$ 3,87	1	0	0	0	3,40	0	0	0	0	0	0	0	USIMV340
USIMJ410	0	R$ 3,19	1	0	0	0	4,10	0	0	0	0	0	0	0	USIMV410
USIMJ460	0	R$ 2,70	1	0	0	0	4,60	0	0	0	0	0	0	0	USIMV460
USIMJ470	0	R$ 2,61	1	0	0	0	4,70	0	0	0	0	0	0	0	USIMV470
USIMJ475	R$ 2,80	R$ 2,80	0.88	0	0	0	4,75	0	0	0	0	0	0	0	USIMV475
USIMJ480	0	R$ 2,51	1	0	0	0	4,80	0	0	0	0	0	0	0	USIMV480
USIMJ490	0	R$ 2,41	1	0	0	0	4,90	0	0	0	0	0	0	0	USIMV490
USIMJ495	R$ 2,56	R$ 2,56	0.88	0	0	0	4,95	0	0	0	0	0	0	0	USIMV495
USIMJ500	R$ 2,62	R$ 2,62	0.86	0	0	0	5,00	0	0,01	0,01	0	-0.05	0,04	R$ 0,04	USIMV500
USIMJ520	R$ 2,76	R$ 2,76	0.81	0	0	0	5,20	0	0	0	0	0	0	0	USIMV520
USIMJ540	0	R$ 1,92	1	0	0	0	5,40	0	0	0	0	0	0	0	USIMV540
USIMJ560	R$ 2,91	R$ 2,91	0.77	0	0	0	5,60	0	0	0	0	0	0	0	USIMV560
USIMJ580	R$ 2,64	R$ 2,64	0.76	0	0	0	5,80	0	0	0	0	-0.1	0,07	R$ 0,07	USIMV580
USIMJ600	0	R$ 1,34	1	0	0	0	6,00	0	0	0	0	-0.15	0,13	R$ 0,13	USIMV600
USIMJ620	R$ 1,95	R$ 1,95	0.72	0	0	0	6,20	0	0,04	0,02	0	-0.17	0,15	R$ 0,15	USIMV620
USIMJ630	R$ 1,26	R$ 1,26	0.79	-25,882	0	0	6,30	0,30	0	0,15	-9,524	-0.2	0,19	R$ 0,19	USIMV630
USIMJ640	0	R$ 0,95	1	0	0	0	6,40	0	0,13	0,07	22,222	-0.22	0,22	R$ 0,22	USIMV640
USIMJ660	R$ 1,11	R$ 1,11	0.72	-78,193	0	0	6,60	0,42	0	0,21	4,167	-0.26	0,25	R$ 0,25	USIMV660
USIMJ680	0	R$ 0,56	1	0	0	0	6,80	0	0,11	0,06	0	-0.3	0,29	R$ 0,29	USIMV680
USIMJ700	R$ 2,10	R$ 2,10	0.66	0	0,13	0,25	7,00	0	0,04	0,02	0	-0.35	0,33	R$ 0,33	USIMV700
USIMJ720	R$ 0,96	R$ 0,96	0.59	0	0	0	7,20	0	0,07	0,04	11,364	-0.41	0,49	R$ 0,49	USIMV720
USIMJ740	0	0	0	0	0	0	7,40	0	0,13	0,07	0	-0.47	0,51	R$ 0,51	USIMV740
USIMJ750	R$ 0,80	R$ 0,80	0.54	0	0	0	7,50	0	0	0	0	-0.51	0,52	R$ 0,52	USIMV750
USIMJ760	R$ 0,95	R$ 0,95	0.54	0	0	0	7,60	0	0	0	0	-0.54	0,62	R$ 0,62	USIMV760
USIMJ770	R$ 0,61	R$ 0,61	0.49	0	0	0	7,70	0,80	0,05	0,43	0	-0.58	0,62	R$ 0,62	USIMV770
USIMJ780	R$ 0,59	R$ 0,59	0.47	0	0	0	7,80	0	0	0	15,278	-0.57	0,83	R$ 0,83	USIMV780
USIMJ790	R$ 0,60	R$ 0,60	0.46	0	0	0	7,90	0,92	0	0,46	0	-1	0,513	R$ 0,39	USIMV790
USIMJ800	R$ 0,42	R$ 0,42	0.4	-16,00	0	0	8,00	0	0	0	0	-0.67	0,83	R$ 0,83	USIMV800
USIMJ810	R$ 0,42	R$ 0,42	0.39	0	0	0	8,10	0	0	0	0	-0.72	0,87	R$ 0,87	USIMV810
USIMJ820	R$ 0,59	R$ 0,59	0.43	0	0	0	8,20	0	0	0	0	-1	0,805	R$ 0,50	USIMV820
USIMJ830	R$ 0,38	R$ 0,38	0.36	0	0	0	8,30	0	0,84	0,42	33,981	-0.61	1,38	R$ 1,38	USIMV830
USIMJ840	0	0	0	0	0	0	8,40	0	0	0	0	-0.93	1,019	R$ 0,58	USIMV840
USIMJ850	R$ 0,28	R$ 0,28	0.3	-17,647	0	0	8,50	0	0,51	0,26	0	-0.87	1,15	R$ 1,15	USIMV850
USIMJ860	0	0	0	0	0	0	8,60	0	0	0	0	-1	1,195	R$ 0,64	USIMV860
USIMJ870	R$ 0,26	R$ 0,26	0.28	-69,767	0	0	8,70	0	0,34	0,17	68,687	-0.67	1,67	R$ 1,67	USIMV870
USIMJ880	R$ 0,26	R$ 0,26	0.27	-16,129	0	0	8,80	0	0	0	0	-1	1,39	R$ 1,30	USIMV880
USIMJ890	R$ 0,26	R$ 0,26	0.27	0	0	0	8,90	0	0	0	0	-1	1,488	R$ 0,80	USIMV890
USIMJ900	R$ 0,19	R$ 0,19	0.22	-20,833	0,09	0,17	9,00	0	0	0	0	-1	1,585	R$ 0,84	USIMV900
USIMJ910	R$ 0,28	R$ 0,28	0.27	0	0	0	9,10	0	0	0	0	-1	1,683	0	USIMV910
USIMJ920	R$ 0,24	R$ 0,24	0.24	0	0	0	9,20	0	0	0	0	-1	1,78	0	USIMV920
USIMJ930	R$ 0,25	R$ 0,25	0.24	0	0	0	9,30	0	0	0	0	-1	1,878	0	USIMV930
USIMJ940	R$ 0,18	R$ 0,18	0.2	0	0	0	9,40	0	0	0	0	-1	1,975	0	USIMV940
USIMJ950	R$ 0,14	R$ 0,14	0.17	-22,222	0	0	9,50	0	0	0	0	-0.99	2,076	R$ 1,15	USIMV950
USIMJ960	R$ 0,19	R$ 0,19	0.2	0	0	0	9,60	0	0	0	0	-1	2,17	0	USIMV960
USIMJ970	R$ 0,14	R$ 0,14	0.16	0	0	0	9,70	0	0	0	0	-1	2,268	R$ 1,26	USIMV970
USIMJ980	R$ 0,17	R$ 0,17	0.18	0	0	0	9,80	0	0	0	0	-0.78	2,602	R$ 0,45	USIMV980
USIMJ990	R$ 0,45	R$ 0,45	0.3	0	0	0	9,90	0	0	0	0	-1	2,463	R$ 1,38	USIMV990
USIMJ10	R$ 0,12	R$ 0,12	0.14	0	0	0	10,00	0	0	0	0	-1	2,56	0	USIMV10
USIMJ102	R$ 0,25	R$ 0,25	0.21	0	0	0	10,25	0	0	0	0	-1	2,804	R$ 1,00	USIMV102
USIMJ105	R$ 0,11	R$ 0,11	0.13	0	0	0	10,50	0	0	0	0	-1	3,048	R$ 1,83	USIMV105
USIMJ107	0	0	0	0	0	0	10,75	0	0	0	0	-1	3,292	0	USIMV107
USIMJ11	0	0	0	0	0	0	11,00	0	0	0	0	-1	3,535	0	USIMV11
USIMJ112	R$ 0,07	R$ 0,07	0.08	0	0	0	11,25	0	0	0	0	-1	3,779	0	USIMV112
USIMJ115	R$ 0,04	R$ 0,04	0.06	-33,333	0	0	11,50	0	0	0	0	-1	4,023	R$ 2,69	USIMV115
USIMJ117	R$ 0,22	R$ 0,22	0.17	0	0	0	11,75	0	0	0	0	-1	4,267	0	USIMV117
USIMJ12	0	0	0	0	0	0	12,00	0	0	0	0	-1	4,511	0	USIMV12
USIMJ122	R$ 0,11	R$ 0,11	0.1	0	0	0	12,25	0	0	0	0	-1	4,754	0	USIMV122
USIMJ125	R$ 0,04	R$ 0,04	0.05	0	0	0	12,50	0	0	0	0	-1	4,998	R$ 3,55	USIMV125
USIMJ127	0	0	0	0	0	0	12,75	0	0	0	0	-0.87	5,397	R$ 1,86	USIMV127
USIMJ130	R$ 0,96	R$ 0,96	0.37	0	0	0	13,00	0	0	0	0	-1	5,486	R$ 4,05	USIMV130
USIMJ132	R$ 1,00	R$ 1,00	0.37	0	0	0	13,25	0	0	0	0	-1	5,729	0	USIMV132
USIMJ135	0	0	0	0	0	0	13,50	0	0	0	0	-1	5,973	0	USIMV135
USIMJ137	0	0	0	0	0	0	13,75	0	0	0	0	-1	6,217	0	USIMV137
USIMJ140	R$ 0,67	R$ 0,67	0.29	0	0	0	14,00	0	0	0	0	-1	6,461	0	USIMV140
USIMJ145	0	0	0	0	0	0	14,50	0	0	0	0	-1	6,948	0	USIMV145
USIMJ150	0	0	0	0	0	0	15,00	0	0	0	0	-1	7,436	0	USIMV150
USIMJ155	0	0	0	0	0	0	15,50	0	0	0	0	-0.98	7,942	R$ 6,27	USIMV155
USIMJ160	0	0	0	0	0	0	16,00	0	0	0	0	-1	8,411	0	USIMV160

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 313,85 1.17%
AAPL34	R$ 79,50 0.126%
ABCB4	R$ 23,60 -2.318%
ABEV3	R$ 15,66 -1.136%
AERI3	R$ 2,29 -0.435%
AGRO3	R$ 18,18 -0.601%
ALOS3	R$ 27,00 -1.782%
ALPA4	R$ 12,26 -1.447%
ALUP11	R$ 32,51 -0.733%
AMAR3	R$ 0,55 -1.786%
AMBP3	R$ 0,16 6.667%
AMZO34	R$ 69,52 -0.615%
ANIM3	R$ 2,15 0%
ARML3	R$ 3,48 -1.695%
ASAI3	R$ 8,49 -3.851%
ASML34	R$ 158,31 0.019%
AUAU3	R$ 3,57 -1.381%
AUAU99	R$ 4,39 0%
AURA33	R$ 111,78 0.703%
AURE3	R$ 10,98 -1.613%
AXIA3	R$ 53,17 -1.005%
AXIA98	R$ 67,68 0%
AXIA98	R$ 67,68 0%
AXIA99	R$ 74,35 0%
AXIA99	R$ 74,35 0%
AZZA3	R$ 16,19 1.441%
B3SA3	R$ 15,36 -1.222%
BABA34	R$ 23,25 -0.853%
BACW39	R$ 81,91 -0.859%
BBAS3	R$ 20,28 -3.658%
BBDC3	R$ 15,45 -1.905%
BBDC4	R$ 17,70 -1.939%
BBSE3	R$ 40,96 -1.704%
BEEF3	R$ 3,50 -3.047%
BEEM39	R$ 55,44 -1.335%
BERK34	R$ 133,42 0.588%
BHIA3	R$ 0,79 -3.659%
BIAU39	R$ 101,51 -0.908%
BITH11	R$ 74,20 -0.363%
BLAU3	R$ 8,91 0.112%
BMGB4	R$ 5,43 -1.452%
BMOB3	R$ 23,47 -1.963%
BOVA11	R$ 172,04 -1.523%
BOVB11	R$ 179,85 -1.214%
BOVV11	R$ 181,26 -1.021%
BOVX11	R$ 18,01 -1.261%
BPAC11	R$ 56,20 -1.074%
BRAP4	R$ 21,66 -1.545%
BRAV3	R$ 18,52 -4.781%
BRAX11	R$ 146,91 -0.937%
BRKM5	R$ 6,05 3.066%
BRSR6	R$ 14,01 -2.573%
BSLV39	R$ 94,33 -1.74%
CAML3	R$ 4,72 0.64%
CASH3	R$ 4,65 1.307%
CBAV3	R$ 11,13 0.18%
CEAB3	R$ 9,44 1.071%
CHVX34	R$ 96,55 1.163%
CMIG3	R$ 16,45 0.122%
CMIG4	R$ 11,11 -1.244%
CMIN3	R$ 5,75 -2.542%
COCA34	R$ 73,45 -1.224%
COGN3	R$ 2,20 -0.901%
CPFE3	R$ 45,85 -0.521%
CPLE3	R$ 14,90 0.269%
CPLE99	R$ 15,63 0%
CPLE99	R$ 15,63 0%
CSAN3	R$ 3,79 -3.069%
CSMG3	R$ 63,35 -0.565%
CSNA3	R$ 4,74 -3.067%
CURY3	R$ 31,53 -1.561%
CVCB3	R$ 1,51 -2.581%
CXSE3	R$ 19,62 0.874%
CYRE3	R$ 21,83 0.971%
CYRE99	R$ 25,51 0%
DASA3	R$ 2,87 1.056%
DIRR3	R$ 11,75 -0.508%
DXCO3	R$ 5,12 0.787%
E1MR34	R$ 766,84 0%
ECOM3	R$ 0,98 -1.01%
ECOR3	R$ 6,82 -5.801%
EGIE3	R$ 29,91 0.268%
EMBJ3	R$ 91,65 -1.462%
ENEV3	R$ 26,60 -1.408%
ENGI11	R$ 49,46 -1.553%
ENJU3	R$ 0,75 0%
EQTL3	R$ 38,43 -1.914%
ESPA3	R$ 7,56 -1.176%
EVEN3	R$ 4,65 -1.274%
EXXO34	R$ 98,41 1.558%
EZTC3	R$ 11,02 -1.957%
FESA4	R$ 5,70 -4.362%
FLRY3	R$ 17,27 -0.518%
GFSA3	R$ 0,24 -4%
GGBR4	R$ 25,65 -2.509%
GGPS3	R$ 11,60 -0.685%
GMAT3	R$ 3,82 -1.799%
GMCO34	R$ 111,16 -2.747%
GOAU4	R$ 11,20 -2.862%
GOGL34	R$ 152,44 -1.652%
GOLD11	R$ 22,50 -0.574%
GRND3	R$ 3,54 -1.393%
GSGI34	R$ 175,92 -3.309%
HAPV3	R$ 11,13 0.18%
HASH11	R$ 42,47 -0.887%
HBOR3	R$ 1,93 -3.5%
HBSA3	R$ 3,12 -0.319%
HYPE3	R$ 21,33 -0.606%
IFCM3	R$ 1,92 -15.419%
IGTI11	R$ 24,27 -2.881%
INBR32	R$ 28,92 -1.866%
INTB3	R$ 14,63 -3.305%
IRBR3	R$ 52,74 -2.694%
ISAE4	R$ 26,65 -0.225%
ITLC34	R$ 85,35 -2.901%
ITSA4	R$ 13,51 -1.602%
ITUB3	R$ 44,87 -0.752%
ITUB4	R$ 41,83 -1.298%
IVVB11	R$ 443,95 -0.573%
JALL3	R$ 2,00 0%
JBSS32	R$ 69,90 -0.907%
JHSF3	R$ 10,67 -1.659%
JNJB34	R$ 87,16 -0.831%
JPMC34	R$ 181,51 -1.508%
KEPL3	R$ 6,10 -3.175%
KLBN11	R$ 18,02 -3.326%
LAVV3	R$ 9,77 -7.569%
LEVE3	R$ 32,27 -0.401%
LILY34	R$ 203,08 1.236%
LJQQ3	R$ 1,21 -5.469%
LOGG3	R$ 25,29 -1.977%
LOGN3	R$ 27,88 0.288%
LREN3	R$ 13,48 -1.39%
LWSA3	R$ 3,90 -0.51%
M1TA34	R$ 107,90 -0.599%
MATD3	R$ 4,80 -3.226%
MBRF3	R$ 16,46 -1.849%
MCDC34	R$ 70,47 0.185%
MDIA3	R$ 17,38 -1.138%
MDNE3	R$ 24,92 -0.678%
MEAL3	R$ 0,60 1.695%
MELI34	R$ 77,49 -5.118%
MGLU3	R$ 4,57 -4.593%
MILS3	R$ 15,65 0.321%
MLAS3	R$ 1,71 -3.39%
MOTV3	R$ 14,64 -2.204%
MOVI3	R$ 7,71 -3.141%
MRVE3	R$ 4,57 -2.972%
MSFT34	R$ 105,87 1.263%
MTRE3	R$ 2,85 -1.724%
MULT3	R$ 27,88 -2.857%
MYPK3	R$ 9,40 1.075%
N1VO34	R$ 28,92 1.331%
NASD11	R$ 20,88 -0.902%
NATU3	R$ 8,18 -1.446%
NFLX34	R$ 7,52 -1.956%
NVDC34	R$ 23,35 -0.299%
ONCO3	R$ 0,59 -1.667%
ORVR3	R$ 71,08 -0.615%
OXYP34	R$ 47,95 4.194%
P1GR34	R$ 54,65 0.83%
PAGS34	R$ 9,30 -3.125%
PASS3	R$ 23,32 -3.716%
PCAR3	R$ 2,90 -1.361%
PETR3	R$ 47,31 0.339%
PETR4	R$ 42,13 0.477%
PGMN3	R$ 3,40 -3.409%
PIBB11	R$ 313,29 -1.183%
PLPL3	R$ 7,11 -3.397%
PNVL3	R$ 12,17 -2.013%
POMO4	R$ 4,55 -2.361%
POSI3	R$ 3,48 0.578%
PRIO3	R$ 58,61 -0.997%
PSSA3	R$ 52,65 -1.552%
PTBL3	R$ 1,62 -3.571%
PYPL34	R$ 15,23 2.559%
QBTC11	R$ 19,90 -0.45%
QUAL3	R$ 1,54 -2.532%
RADL3	R$ 20,12 -2.092%
RAIL3	R$ 13,71 -2.001%
RAIZ4	R$ 0,26 0%
RANI3	R$ 8,31 -0.954%
RAPT4	R$ 5,04 -0.592%
RDOR3	R$ 34,06 -1.132%
RECV3	R$ 10,07 -0.396%
RENT3	R$ 38,16 -2.653%
RENT4	R$ 37,41 -1.553%
RENT99	R$ 40,66 0%
RIAA3	R$ 7,96 2.445%
RIOT34	R$ 510,50 -2.287%
ROMI3	R$ 5,77 -0.859%
ROXO34	R$ 11,97 -2.762%
SANB11	R$ 29,27 -0.712%
SAPR11	R$ 34,83 0.057%
SAUD3	R$ 14,18 -2.004%
SBFG3	R$ 9,14 -2.35%
SBSP3	R$ 27,39 -1.155%
SEER3	R$ 12,16 -0.246%
SEQL3	R$ 0,07 0%
SIMH3	R$ 7,14 -6.789%
SIMN34	R$ 283,85 -3.744%
SLCE3	R$ 13,21 -2.221%
SMAL11	R$ 105,91 -1.744%
SMFT3	R$ 18,38 -7.823%
SMTO3	R$ 14,69 2.727%
SOJA3	R$ 5,43 -1.093%
SPCX34	R$ 38,85 4.717%
SPXI11	R$ 53,97 -0.79%
SUZB3	R$ 41,97 -2.031%
TAEE11	R$ 39,54 -1.298%
TASA4	R$ 4,78 -1.443%
TCSA3	R$ 0,75 -3.846%
TEND3	R$ 33,10 -1.046%
TIMS3	R$ 18,90 1.07%
TMOS34	R$ 61,15 -0.585%
TOTS3	R$ 32,21 -0.923%
TRIS3	R$ 4,28 -1.835%
TSLA34	R$ 51,09 -0.777%
TSMC34	R$ 268,87 1.614%
TTEN3	R$ 11,59 -1.78%
TUPY3	R$ 15,02 -2.972%
UGPA3	R$ 32,75 1.049%
UNIP6	R$ 61,72 -2.803%
USIM5	R$ 7,19 -3.619%
VALE3	R$ 75,39 -1.657%
VAMO3	R$ 3,11 -6.325%
VAMO99	R$ 3,63 0%
VBBR3	R$ 35,05 -0.114%
VERZ34	R$ 39,71 0.941%
VISA34	R$ 93,57 -2.103%
VIVA3	R$ 21,81 -2.153%
VIVT3	R$ 30,89 -1.025%
VLID3	R$ 17,39 -5.128%
VULC3	R$ 13,94 -0.143%
VVEO3	R$ 0,62 -4.615%
WALM34	R$ 35,48 -1.197%
WEGE3	R$ 48,40 -0.82%
WIZC3	R$ 8,06 -0.617%
XBOV11	R$ 171,33 -1.177%
XPBR31	R$ 85,24 -3.367%
YDUQ3	R$ 8,24 -0.603%

Você no controle das suas Opções

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