Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 15:41:42

Search Icon
INÍCIO/TIMS3

TIMS3 TIM ON

    • R$ 21,58

    -0,17 arrow -0,782%

    • R$ 22,12

      Máxima

    • R$ 21,54

      Mínima

    • 3.195.900,00

      Volume

    • 17/06/26, 15:41:36

      Último Negócio

    • R$ 22,12

      Abertura

    • R$ 69,47

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 25,93%

      IV (1a)

    • 27,79%

      EWMA (1a)

    • -0,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TIMST224PUTR$ 22,4923,53% ATM 47 d.u.1,08-0.551,0812,50%1,171,131,2021.600,000,910.17EUROPÉIA58,65%
TIMSS239PUTR$ 23,9923,32% ITM 22 d.u.2,20-0.912,2013,402%2,222,152,29660,002,410EUROPÉIA92,02%
TIMSS225PUTR$ 22,4922,63% ATM 22 d.u.0,97-0.660,9732,877%0,970,941,00297,000,910.06EUROPÉIA68,49%
TIMSG194CALLR$ 19,4965,98% ITM 22 d.u.3,000.753,0002,342,272,4002,090.91AMERICANA68,55%
TIMST219PUTR$ 21,9925,02% ATM 47 d.u.0,87-0.460,878,75%0,910,870,942.749,000,410.46EUROPÉIA50,15%
TIMSS219PUTR$ 21,9922,15% ATM 22 d.u.0,65-0.530,6516,071%0,670,640,702.605,000,410.24EUROPÉIA55,84%
TIMSG199CALLR$ 19,9985,09% ITM 22 d.u.3,100.683,1001,881,811,9501,591.51AMERICANA58,86%
TIMSG214CALLR$ 21,4971,00% ATM 22 d.u.1,960.571,9600,760,730,7900,091.87AMERICANA48,77%
TIMSH224CALLR$ 22,4937,05% ATM 47 d.u.1,210.491,2100,770,730,80001.21AMERICANA42,60%
TIMSS235PUTR$ 23,4954,90% ITM 22 d.u.2,416-0.641,4001,761,671,849.096,001,910EUROPÉIA70,33%
TIMSS214PUTR$ 21,4923,03% ATM 22 d.u.0,43-0.40,4310,256%0,430,400,456.121,0000.43EUROPÉIA42,30%
TIMSG219CALLR$ 21,9925,77% ATM 22 d.u.0,580.480,58-9,375%0,500,470,532.290,0000.58AMERICANA44,58%
TIMST214PUTR$ 21,4920,87% ATM 47 d.u.0,50-0.360,5000,690,650,72150,0000.5EUROPÉIA39,34%
TIMSG266CALLR$ 26,4937,03% OTM 22 d.u.0,040.040,0400,020,010,02000.04AMERICANA3,40%
TIMSH229CALLR$ 22,9936,91% OTM 47 d.u.1,010.431,0100,570,540,61001.01AMERICANA37,27%
TIMST229PUTR$ 22,9921,05% ITM 47 d.u.1,30-0.651,30000010.626,001,410EUROPÉIA68,26%
TIMSR222PUTR$ 22,2472,06% ATM 2 d.u.0,936-0.660,3700,640,580,695.106,000,660EUROPÉIA68,63%
TIMSR241PUTR$ 23,99219,91% ITM 2 d.u.3,217-0.672,2810,145%0,911,8202.754,002,410EUROPÉIA73,67%
TIMSG225CALLR$ 22,4926,27% ATM 22 d.u.0,400.360,4000,310,280,342.200,0000.4AMERICANA33,55%
TIMSB149CALLR$ 12,4932,22% ITM 170 d.u.10,150.9910,150,895%5,08010,152.034,009,091.06AMERICANA98,83%
TIMSS245PUTR$ 24,4912,97% ITM 22 d.u.2,634-12,35-5,242%0001.880,002,910EUROPÉIA99,88%
TIMSS209PUTR$ 20,9920,95% ATM 22 d.u.0,21-0.250,2140,00%0,260,230,281.824,0000.21EUROPÉIA27,42%
TIMSR261PUTR$ 25,9960,11% ITM 2 d.u.4,383-14,3418,256%0001.736,004,410EUROPÉIA99,97%
TIMSG209CALLR$ 20,9933,37% ATM 22 d.u.1,310.671,3101,091,001,171.626,000,590.72AMERICANA63,57%
TIMSR271PUTR$ 26,99149,39% ITM 2 d.u.5,445-0.955,0000001.000,005,410EUROPÉIA95,90%
TIMSG229CALLR$ 22,9922,35% OTM 22 d.u.0,180.230,18-45,455%0,190,160,22732,0000.18AMERICANA20,62%
TIMSG222CALLR$ 22,2423,88% ATM 22 d.u.0,430.410,43-58,654%0,400,330,46649,0000.43EUROPÉIA38,15%
TIMSW254PUTR$ 25,4923,23% ITM 108 d.u.3,00-0.743,000000604,003,910EUROPÉIA78,95%
TIMSW249PUTR$ 24,9923,72% ITM 108 d.u.2,66-0.692,660000536,003,410EUROPÉIA74,65%
TIMSS222PUTR$ 22,2416,53% ATM 22 d.u.0,66-0.640,6653,488%0,800,730,86528,000,660EUROPÉIA65,86%
TIMSS229PUTR$ 22,9911,35% ITM 22 d.u.1,17-0.941,1701,341,261,42325,001,410EUROPÉIA94,13%
TIMSF224CALLR$ 22,4934,46% ATM 2 d.u.0,030.10,03-57,143%0,0200,03210,0000.03AMERICANA9,22%
TIMSR219PUTR$ 21,9915,09% ATM 2 d.u.0,40-0.910,4037,931%0,430,370,49193,000,410EUROPÉIA90,83%
TIMSS227PUTR$ 22,7411,91% ITM 22 d.u.0,95-0.870,9501,151,061,24190,001,160EUROPÉIA88,16%
TIMSS237PUTR$ 23,7432,95% ITM 22 d.u.2,127-0.791,8630,07%000186,002,160EUROPÉIA81,91%
TIMSG232CALLR$ 23,2424,40% OTM 22 d.u.0,170.20,17-58,537%0,150,080,22185,0000.17EUROPÉIA18,23%
TIMSG235CALLR$ 23,4925,66% OTM 22 d.u.0,150.180,1500,110,080,14165,0000.15AMERICANA15,71%
TIMSS204PUTR$ 20,4922,68% OTM 22 d.u.0,13-0.160,1385,714%0,140,080,19140,0000.13EUROPÉIA18,16%
TIMST204PUTR$ 20,4924,72% OTM 47 d.u.0,31-0.220,310000138,0000.31EUROPÉIA25,49%
TIMSG227CALLR$ 22,7424,78% OTM 22 d.u.0,290.30,29-9,375%0,260,190,33116,0000.29EUROPÉIA27,54%
TIMSF219CALLR$ 21,9946,67% ATM 2 d.u.0,200.340,2000,050,010,0880,0000.2AMERICANA32,68%
TIMSF209CALLR$ 20,9941,51% ATM 2 d.u.0,710.790,7100,640,580,6971,000,590.12AMERICANA77,61%
TIMSH259CALLR$ 25,9928,07% OTM 47 d.u.0,120.10,1200,7501,5050,0000.12AMERICANA8,16%
TIMSR209PUTR$ 20,9920,69% ATM 2 d.u.0,01-0.060,01-50,00%0,0200,0437,0000.01EUROPÉIA6,05%
TIMSH239CALLR$ 23,9926,20% OTM 47 d.u.0,350.250,3501,910,063,7535,0000.35AMERICANA21,83%
TIMST194PUTR$ 19,4926,06% OTM 47 d.u.0,15-0.120,15000025,0000.15EUROPÉIA14,36%
TIMST199PUTR$ 19,9923,24% OTM 47 d.u.0,17-0.150,1721,429%0,2000,4017,0000.17EUROPÉIA17,00%
TIMSG247CALLR$ 24,7424,79% OTM 22 d.u.0,030.050,03-78,571%0,0300,0512,0000.03EUROPÉIA4,03%
TIMSF233CALLR$ 23,2453,92% OTM 2 d.u.0,030.070,0300003,0000.03EUROPÉIA6,11%
TIMSS194PUTR$ 19,4923,40% OTM 22 d.u.0,03-0.050,0300,030,010,053,0000.03EUROPÉIA5,45%