Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 17:03:56

USIM5 USIMINAS PNA

0 +0%
- R$ 6,03
  Máxima
- R$ 5,90
  Mínima
- 5.931.000,00
  Volume
- 16/12/25, 17:03:28
  Último Negócio
- R$ 5,95
  Abertura
- R$ 35,36
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

41,00%
Desvio Padrão (1a)
40,07%
IV (1a)

39,47%
EWMA (1a)
1,43
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
USIMI200	R$ 4,33	R$ 4,41	1		0	3,01	0	6,01	2,00	0	0	0	0		0	0	0	USIMU200

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 141,86 0.638%
AAPL34	R$ 74,93 0.794%
ABCB4	R$ 24,84 -0.838%
ABEV3	R$ 14,19 -0.63%
AERI3	R$ 3,19 -1.238%
AGRO3	R$ 20,14 -0.248%
ALOS3	R$ 28,35 -3.539%
ALPA4	R$ 12,22 0.741%
ALUP11	R$ 32,42 -2.054%
AMAR3	R$ 1,01 -0.98%
AMBP3	R$ 0,27 3.846%
AMZO34	R$ 60,72 0.847%
ANIM3	R$ 3,44 -5.753%
ARML3	R$ 4,52 -3.83%
ASAI3	R$ 7,75 -3.004%
AURA33	R$ 85,68 1.241%
AURE3	R$ 12,14 -2.176%
AURE99	R$ 9,50 0%
AXIA3	R$ 63,83 -2.026%
AXIA6	R$ 67,58 -1.53%
AZUL4	R$ 0,85 1.19%
AZZA3	R$ 24,23 -2.141%
B3SA3	R$ 13,79 -4.303%
BABA34	R$ 29,12 0.483%
BBAS3	R$ 21,75 -1.181%
BBDC3	R$ 15,90 -1.912%
BBDC4	R$ 18,50 -2.167%
BBSE3	R$ 35,35 -1.147%
BEEF3	R$ 5,73 -2.142%
BERK34	R$ 137,04 0.095%
BHIA3	R$ 3,01 -0.987%
BLAU3	R$ 13,02 -3.055%
BMGB4	R$ 4,53 0.442%
BMOB3	R$ 23,66 -3.664%
BOVA11	R$ 156,54 -1.776%
BOVB11	R$ 162,96 -1.879%
BOVV11	R$ 164,03 -1.778%
BOVX11	R$ 16,31 -1.865%
BPAC11	R$ 54,02 -4.322%
BPAN4	R$ 11,45 -4.264%
BRAP4	R$ 21,53 0.607%
BRAV3	R$ 14,23 3.566%
BRAX11	R$ 133,46 -1.875%
BRKM5	R$ 7,65 -1.29%
BRSR6	R$ 14,83 0.203%
CAML3	R$ 5,22 -4.22%
CASH3	R$ 3,90 -0.256%
CBAV3	R$ 6,48 0.935%
CEAB3	R$ 13,18 -4.838%
CHVX34	R$ 80,20 -3.011%
CMIG3	R$ 14,18 -0.7%
CMIG4	R$ 11,02 -1.87%
CMIN3	R$ 5,65 0.177%
COCA34	R$ 64,45 0.703%
COGN3	R$ 3,66 -4.188%
CPFE3	R$ 51,38 -0.426%
CPLE3	R$ 13,35 -2.626%
CPLE5	R$ 14,04 -2.77%
CSAN3	R$ 5,59 -5.254%
CSMG3	R$ 42,63 -2.717%
CSNA3	R$ 9,64 0.626%
CURY3	R$ 35,07 -4.075%
CVCB3	R$ 1,95 -2.01%
CXSE3	R$ 16,30 -1.212%
CYRE3	R$ 31,48 -4.75%
DASA3	R$ 3,61 -2.957%
DIRR3	R$ 16,70 -4.626%
DXCO3	R$ 5,29 -1.673%
E1MR34	R$ 744,44 0%
ECOR3	R$ 10,34 -3.274%
EGIE3	R$ 30,53 -1.453%
EMBJ3	R$ 88,12 1.153%
ENEV3	R$ 20,21 -3.118%
ENGI11	R$ 48,46 -2.866%
ENJU3	R$ 1,03 -1.905%
EQTL3	R$ 39,12 -3.288%
ESPA3	R$ 0,97 -4.902%
EVEN3	R$ 7,75 -3.487%
EXXO34	R$ 78,45 -1.259%
EZTC3	R$ 14,42 -5.875%
FESA4	R$ 7,00 0.865%
FLRY3	R$ 14,89 -2.039%
GFSA3	R$ 4,95 -2.367%
GGBR4	R$ 20,68 1.522%
GGPS3	R$ 18,86 -1.411%
GMAT3	R$ 4,67 -1.474%
GMCO34	R$ 111,53 0.117%
GOAU4	R$ 12,02 2.385%
GOGL34	R$ 139,04 -0.043%
GOLD11	R$ 24,57 0.986%
GOLL54	R$ 6,03 3.077%
GRND3	R$ 5,32 -0.375%
GSGI34	R$ 160,15 1.515%
GUAR3	R$ 10,53 -2.77%
HAPV3	R$ 14,58 -4.644%
HBOR3	R$ 2,58 -4.12%
HBSA3	R$ 3,76 -1.828%
HYPE3	R$ 22,94 -2.673%
IFCM3	R$ 1,24 -4.615%
IGTI11	R$ 25,36 -3.169%
INBR32	R$ 44,92 -3.729%
INTB3	R$ 11,92 -4.129%
IRBR3	R$ 53,20 -2.955%
ISAE4	R$ 28,10 -1.021%
ITLC34	R$ 34,01 0.118%
ITSA4	R$ 11,72 -2.333%
ITUB3	R$ 36,11 -2.3%
ITUB4	R$ 39,69 -1.611%
IVVB11	R$ 416,63 0.212%
JALL3	R$ 3,05 -2.244%
JBSS32	R$ 78,28 2.167%
JHSF3	R$ 7,65 -4.015%
JNJB34	R$ 76,26 -2.105%
JPMC34	R$ 172,34 -0.127%
KEPL3	R$ 9,66 0.044%
KLBN11	R$ 18,36 0.448%
LAVV3	R$ 15,76 -3.194%
LEVE3	R$ 33,37 -1.939%
LILY34	R$ 191,21 -0.773%
LJQQ3	R$ 2,24 -4.274%
LOGG3	R$ 26,99 5.843%
LOGN3	R$ 33,82 -0.471%
LREN3	R$ 13,98 -3.455%
LWSA3	R$ 4,41 -0.899%
M1TA34	R$ 128,28 2.297%
MATD3	R$ 4,77 -2.053%
MBRF3	R$ 19,43 -3.812%
MCDC34	R$ 86,13 0.291%
MDIA3	R$ 24,36 -0.935%
MDNE3	R$ 25,13 -5.098%
MEAL3	R$ 1,17 -0.847%
MELI34	R$ 87,17 -2.045%
MGLU3	R$ 9,48 -3.659%
MILS3	R$ 13,39 -1.544%
MLAS3	R$ 1,37 -3.521%
MOTV3	R$ 15,36 -4.774%
MOVI3	R$ 10,61 -5.183%
MRVE3	R$ 8,02 -4.077%
MSFT34	R$ 108,54 1.193%
MTRE3	R$ 3,56 -2.466%
MULT3	R$ 27,81 -3.27%
MYPK3	R$ 10,09 -1.078%
N1VO34	R$ 33,33 -1.971%
NASD11	R$ 19,13 1.057%
NATU3	R$ 7,92 -1.735%
NEOE3	R$ 32,29 -0.031%
NFLX34	R$ 10,30 1.578%
NVDC34	R$ 20,13 0.852%
ODPV3	R$ 11,41 -1.553%
ONCO3	R$ 2,11 1.442%
ORVR3	R$ 68,24 -1.259%
OXYP34	R$ 35,48 -1.745%
P1GR34	R$ 633,00 -0.639%
PAGS34	R$ 10,65 -2.651%
PCAR3	R$ 3,84 -3.518%
PETR3	R$ 32,34 -2.649%
PETR4	R$ 30,87 -2.618%
PETZ3	R$ 4,43 -3.063%
PGMN3	R$ 6,06 -7.209%
PIBB11	R$ 281,37 -1.773%
PLPL3	R$ 14,61 -6.645%
PNVL3	R$ 10,36 -0.576%
POMO4	R$ 6,23 -1.887%
POSI3	R$ 4,43 -2.208%
PRIO3	R$ 38,69 -2.051%
PSSA3	R$ 49,58 -0.06%
PTBL3	R$ 3,21 -1.231%
PYPL34	R$ 16,75 2.134%
QUAL3	R$ 2,24 -2.183%
RADL3	R$ 23,54 -4.696%
RAIL3	R$ 14,88 -6.061%
RAIZ4	R$ 0,83 -2.326%
RANI3	R$ 8,67 0%
RAPT4	R$ 5,94 -1.98%
RDOR3	R$ 46,37 -1.592%
RECV3	R$ 10,41 -3.253%
RENT3	R$ 45,57 -4.585%
RIOT34	R$ 414,51 1.335%
ROMI3	R$ 8,09 -0.123%
ROXO34	R$ 14,90 -1.194%
SANB11	R$ 31,97 -2.975%
SANB3	R$ 15,57 -2.87%
SAPR11	R$ 36,75 -0.676%
SBFG3	R$ 12,81 -2.733%
SBSP3	R$ 134,59 -3.173%
SEER3	R$ 9,44 -1.869%
SEQL3	R$ 2,51 -5.639%
SIMH3	R$ 5,71 -6.24%
SIMN34	R$ 251,00 0.501%
SLCE3	R$ 16,26 -1.035%
SMAL11	R$ 112,27 -2.569%
SMFT3	R$ 23,69 -5.768%
SMTO3	R$ 15,53 1.769%
SOJA3	R$ 9,29 1.639%
SPXI11	R$ 406,29 0.562%
SUZB3	R$ 49,17 0.944%
TAEE11	R$ 41,48 -2.4%
TASA4	R$ 4,68 -1.895%
TCSA3	R$ 1,12 -0.885%
TEND3	R$ 23,88 -6.719%
TIMS3	R$ 22,95 -2.423%
TMOS34	R$ 64,26 -0.665%
TOKY3	R$ 1,06 -0.935%
TOTS3	R$ 45,69 -1.838%
TRAD3	R$ 4,08 -2.625%
TRIS3	R$ 6,66 -3.193%
TSLA34	R$ 82,88 2.829%
TSMC34	R$ 195,04 0.236%
TTEN3	R$ 16,85 -2.77%
TUPY3	R$ 12,23 -0.891%
UGPA3	R$ 20,83 -4.23%
UNIP6	R$ 57,25 0.615%
USIM5	R$ 6,00 0%
VALE3	R$ 69,84 1.173%
VAMO3	R$ 3,47 -3.073%
VAMO99	R$ 3,90 0%
VBBR3	R$ 25,14 -2.596%
VERZ34	R$ 37,04 0.325%
VISA34	R$ 94,03 0.782%
VIVA3	R$ 34,58 -3.083%
VIVT3	R$ 32,98 -2.685%
VLID3	R$ 21,38 -0.651%
VULC3	R$ 20,41 -1.686%
VVEO3	R$ 1,52 -1.299%
WALM34	R$ 39,44 -0.454%
WEGE3	R$ 50,04 0.725%
WIZC3	R$ 8,47 -1.626%
XBOV11	R$ 157,38 -1.05%
XPBR31	R$ 91,27 -4.609%
YDUQ3	R$ 12,49 -2.193%