Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:45:18

Search Icon
INÍCIO/TIMS3

TIMS3 TIM ON

    • R$ 19,93

    0,13 arrow +0,657%

    • R$ 20,05

      Máxima

    • R$ 19,47

      Mínima

    • 3.989.500,00

      Volume

    • 05/11/26, 12:45:18

      Último Negócio

    • R$ 19,79

      Abertura

    • R$ 78,92

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 34,92%

      IV (1a)

    • 28,63%

      EWMA (1a)

    • -0,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TIMSX193PUTR$ 19,1734,57% ATM 31 d.u.0,50-0.30,502,041%0,460,450,4650,0000.5EUROPÉIA34,76%
TIMSL185CALLR$ 18,6725,21% ITM 31 d.u.1,720.831,7201,831,791,8601,260.46AMERICANA80,93%
TIMSL195CALLR$ 19,6732,21% ATM 31 d.u.1,200.621,200,84%1,171,131,2018.239,000,260.94AMERICANA57,98%
TIMSK193CALLR$ 19,1739,90% ATM 10 d.u.1,140.721,148,571%1,121,081,158.702,000,760.38AMERICANA69,65%
TIMSW208PUTR$ 20,6747,35% ATM 10 d.u.1,12-0.611,1213,131%0,970,941,003.674,000,740.38EUROPÉIA64,76%
TIMSX208PUTR$ 20,6737,34% ATM 31 d.u.1,27-0.541,278,547%1,131,091,161.270,000,740.53EUROPÉIA58,77%
TIMSL193CALLR$ 19,1723,23% ATM 31 d.u.1,300.761,30-7,143%1,481,441,51650,000,760.54AMERICANA73,66%
TIMSW213PUTR$ 21,1749,90% ITM 10 d.u.1,50-0.691,5001,341,301,3701,240.26EUROPÉIA72,74%
TIMSL203CALLR$ 20,1728,01% ATM 31 d.u.0,820.540,8200,900,860,9315.072,0000.82AMERICANA49,67%
TIMSX203PUTR$ 20,1736,66% ATM 31 d.u.0,98-0.460,9819,512%0,860,820,894.900,000,240.74EUROPÉIA51,32%
TIMSK199CALLR$ 19,9232,41% ATM 10 d.u.0,570.550,57-8,065%0,650,620,68570,000,010.56EUROPÉIA52,21%
TIMSK198CALLR$ 19,6734,43% ATM 10 d.u.0,740.620,7400,790,760,8274,000,260.48AMERICANA59,19%
TIMSW203PUTR$ 20,1744,68% ATM 10 d.u.0,78-0.510,7800,670,640,7000,240.54EUROPÉIA54,82%
TIMSX195PUTR$ 19,6733,41% ATM 31 d.u.0,66-0.380,6600,630,600,66000.66EUROPÉIA42,47%
TIMSL208CALLR$ 20,6731,28% ATM 31 d.u.0,690.450,697,812%0,680,640,71331,0000.69AMERICANA40,46%
TIMSK203CALLR$ 20,1736,85% ATM 10 d.u.0,520.480,5200,530,490,5620.499,0000.52AMERICANA44,85%
TIMSK208CALLR$ 20,6738,27% ATM 10 d.u.0,350.350,3512,903%0,330,300,368.750,0000.35AMERICANA32,68%
TIMSK213CALLR$ 21,1733,80% OTM 10 d.u.0,160.220,16-11,111%0,200,170,223.535,0000.16AMERICANA19,67%
TIMSW168PUTR$ 16,6752,44% OTM 10 d.u.0,03-0.040,0300,030,010,041.278,0000.03EUROPÉIA4,39%
TIMSX175PUTR$ 17,6735,47% OTM 31 d.u.0,16-0.120,1600,140,110,16639,0000.16EUROPÉIA15,06%
TIMSX173PUTR$ 17,1735,65% OTM 31 d.u.0,10-0.080,1000,090,070,11636,0000.1EUROPÉIA10,43%
TIMSM203PUTR$ 20,1732,77% ATM 47 d.u.1,00-0.441,00-5,66%0,830,651,00600,000,240.76EUROPÉIA49,36%
TIMSW188PUTR$ 18,6743,89% OTM 10 d.u.0,20-0.20,2000,160,140,18552,0000.2EUROPÉIA22,30%
TIMSS24PUTR$ 23,8229,13% ITM 429 d.u.2,54-0.382,54-5,926%0,440,880538,003,890EUROPÉIA53,07%
TIMSK218CALLR$ 21,6734,53% OTM 10 d.u.0,090.130,09-30,769%0,110,090,13520,0000.09AMERICANA11,98%
TIMSW198PUTR$ 19,6735,83% ATM 10 d.u.0,40-0.390,40-18,367%0,440,400,47505,0000.4EUROPÉIA41,27%
TIMSX183PUTR$ 18,1732,72% OTM 31 d.u.0,20-0.160,20-9,091%0,210,180,23463,0000.2EUROPÉIA18,74%
TIMSG26CALLR$ 25,8219,25% OTM 429 d.u.1,670.491,6714,384%1,5003,00363,0001.67AMERICANA39,15%
TIMSW193PUTR$ 19,1738,28% ATM 10 d.u.0,26-0.270,26-16,129%0,270,240,30302,0000.26EUROPÉIA29,48%
TIMSW183PUTR$ 18,1742,61% OTM 10 d.u.0,10-0.120,1000,100,080,12296,0000.1EUROPÉIA13,40%
TIMSL241CALLR$ 23,9232,59% OTM 31 d.u.0,080.080,08-11,111%0,090,070,10187,0000.08EUROPÉIA6,51%
TIMSW218PUTR$ 21,6736,94% ITM 10 d.u.1,74-0.851,7402,001,502,49174,001,740EUROPÉIA86,53%
TIMSK216CALLR$ 21,4236,98% OTM 10 d.u.0,150.190,1515,385%0,150,120,17150,0000.15EUROPÉIA17,22%
TIMSW178PUTR$ 17,6744,74% OTM 10 d.u.0,06-0.070,06-25,00%0,070,050,08105,0000.06EUROPÉIA8,63%
TIMSR201PUTR$ 19,9227,20% ATM 154 d.u.0,97-0.310,97-28,148%0,170,34097,0000.97EUROPÉIA39,37%
TIMSW163PUTR$ 16,1755,59% OTM 10 d.u.0,02-0.020,0200,0200,0376,0000.02EUROPÉIA3,01%
TIMSW173PUTR$ 17,1748,06% OTM 10 d.u.0,04-0.050,04-20,00%0,040,030,0574,0000.04EUROPÉIA5,90%
TIMSM176PUTR$ 17,4233,32% OTM 47 d.u.0,18-0.120,1800,280,080,4942,0000.18EUROPÉIA15,10%
TIMSA249CALLR$ 24,9231,88% OTM 47 d.u.0,100.080,10-33,333%0,9601,9216,0000.1EUROPÉIA6,48%
TIMSW186PUTR$ 18,4242,83% OTM 10 d.u.0,14-0.150,14-6,667%0,120,100,1414,0000.14EUROPÉIA17,33%
TIMSW153PUTR$ 15,1762,87% OTM 10 d.u.0,01-0.010,01000010,0000.01EUROPÉIA1,55%
TIMSW15PUTR$ 12,17106,01% OTM 10 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,21%
TIMSW148PUTR$ 14,6769,53% OTM 10 d.u.0,01-0.010,010000000.01EUROPÉIA1,46%
TIMSW158PUTR$ 15,6762,50% OTM 10 d.u.0,02-0.020,0200,0200,04000.02EUROPÉIA2,80%
TIMSK186CALLR$ 18,4220,23% ITM 10 d.u.1,610.981,6101,611,212,0101,510.1EUROPÉIA98,05%
TIMSW199PUTR$ 19,9275,76% ATM 10 d.u.1,14-0.461,1400,540,510,58001.14EUROPÉIA51,51%
TIMSW216PUTR$ 21,4296,29% ITM 10 d.u.2,36-0.62,36000001,490.87EUROPÉIA67,18%
TIMSK223CALLR$ 22,1735,42% OTM 10 d.u.0,050.080,0500,060,040,08000.05AMERICANA7,05%
TIMSW223PUTR$ 22,1764,03% ITM 10 d.u.2,45-0.772,45000002,240.21EUROPÉIA80,47%
TIMSK228CALLR$ 22,6739,21% OTM 10 d.u.0,040.060,0400,040,020,05000.04AMERICANA5,24%