Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/TIMS3

TIMS3 TIM ON

    • R$ 24,93

    -0,31 arrow -1,228%

    • R$ 25,44

      Máxima

    • R$ 24,83

      Mínima

    • 4.362.600,00

      Volume

    • 29/01/26, 18:07:53

      Último Negócio

    • R$ 25,39

      Abertura

    • R$ 108,99

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 25,34%

      IV (1a)

    • 22,14%

      EWMA (1a)

    • -0,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TIMSB247CALLR$ 23,8734,73% ATM 16 d.u.1,620.741,6211,724%0,010,01038.394,001,060.56EUROPÉIA70,78%
TIMSB222CALLR$ 21,3743,15% ITM 16 d.u.3,810.943,81111,667%0,150,30014.097,003,560.25EUROPÉIA92,49%
TIMSN270PUTR$ 26,1219,48% ATM 16 d.u.1,13-0.781,13000011.300,001,190EUROPÉIA79,00%
TIMSO255PUTR$ 24,6226,05% ATM 36 d.u.0,63-0.360,6312,50%0006.202,0000.63EUROPÉIA39,49%
TIMSB265CALLR$ 25,6226,59% ATM 16 d.u.0,460.40,46-13,208%0005.308,0000.46AMERICANA37,53%
TIMSB262CALLR$ 25,3732,20% ATM 16 d.u.0,700.470,7000005.235,0000.7EUROPÉIA43,86%
TIMSO250PUTR$ 24,1225,88% ATM 36 d.u.0,45-0.280,4500,510,250,764.500,0000.45EUROPÉIA31,61%
TIMSO235PUTR$ 22,6225,69% OTM 36 d.u.0,13-0.110,13-7,143%0,130,110,154.317,0000.13EUROPÉIA12,63%
TIMSB252CALLR$ 24,3730,81% ATM 16 d.u.1,200.671,2000003.470,000,560.64EUROPÉIA64,06%
TIMSB245CALLR$ 23,6229,14% ITM 16 d.u.1,700.811,7000002.020,001,310.39AMERICANA79,13%
TIMSB240CALLR$ 23,1219,24% ITM 16 d.u.2,020.962,02-10,222%0001.616,001,810.21AMERICANA95,55%
TIMSO275PUTR$ 26,6225,63% ITM 36 d.u.1,70-0.671,7000001.600,001,690.01EUROPÉIA70,33%
TIMSC25CALLR$ 25,5228,92% ATM 36 d.u.1,030.51,0315,73%0,890,261,521.333,0001.03AMERICANA46,07%
TIMSC285CALLR$ 27,6225,30% OTM 36 d.u.0,260.20,26-7,143%0001.147,0000.26AMERICANA17,74%
TIMSC275CALLR$ 26,6226,21% OTM 36 d.u.0,520.340,520000520,0000.52AMERICANA30,01%
TIMSC260CALLR$ 25,1229,67% ATM 36 d.u.1,250.561,259,649%1,050,201,89500,0001.25AMERICANA51,67%
TIMSC255CALLR$ 24,6229,64% ATM 36 d.u.1,520.631,5250,495%000456,000,311.21AMERICANA58,76%
TIMSO25PUTR$ 25,5225,45% ATM 36 d.u.1,02-0.51,020000407,000,590.43EUROPÉIA53,91%
TIMSO222PUTR$ 21,3729,81% OTM 36 d.u.0,07-0.060,0716,667%0,160,060,25364,0000.07EUROPÉIA6,99%
TIMSB230CALLR$ 22,1254,76% ITM 16 d.u.3,300.843,3013,793%000330,002,810.49AMERICANA80,44%
TIMSO240PUTR$ 23,1225,49% OTM 36 d.u.0,20-0.150,20-31,034%0,240,030,44314,0000.2EUROPÉIA17,70%
TIMSB272CALLR$ 26,3729,62% OTM 16 d.u.0,300.270,3011,111%000300,0000.3EUROPÉIA24,85%
TIMSC235CALLR$ 22,6231,42% ITM 36 d.u.2,970.852,970000297,002,310.66AMERICANA82,01%
TIMSC240CALLR$ 23,1227,43% ITM 36 d.u.2,480.832,480000248,001,810.67AMERICANA80,36%
TIMSN257PUTR$ 24,8724,60% ATM 16 d.u.0,49-0.420,49-3,922%000245,0000.49EUROPÉIA44,39%
TIMSN255PUTR$ 24,6226,40% ATM 16 d.u.0,43-0.360,43-23,214%000221,0000.43EUROPÉIA39,01%
TIMSB260CALLR$ 25,1224,82% ATM 16 d.u.0,630.520,63-16,00%000141,0000.63AMERICANA49,17%
TIMSO260PUTR$ 25,1222,18% ATM 36 d.u.0,70-0.430,70-10,256%000140,000,190.51EUROPÉIA46,45%
TIMSB250CALLR$ 24,1229,16% ATM 16 d.u.1,330.731,330000133,000,810.52AMERICANA70,03%
TIMSN225PUTR$ 21,6235,64% OTM 16 d.u.0,04-0.040,04-20,00%0,120,020,22100,0000.04EUROPÉIA5,12%
TIMSN230PUTR$ 22,1232,68% OTM 16 d.u.0,05-0.060,0500,1800,36100,0000.05EUROPÉIA6,54%
TIMSN240PUTR$ 23,1228,21% OTM 16 d.u.0,10-0.110,100000100,0000.1EUROPÉIA12,70%
TIMSN247PUTR$ 23,8727,38% ATM 16 d.u.0,22-0.220,22000090,0000.22EUROPÉIA23,73%
TIMSO245PUTR$ 23,6225,05% OTM 36 d.u.0,29-0.210,29-3,333%0,100,20087,0000.29EUROPÉIA23,61%
TIMSN260PUTR$ 25,1226,68% ATM 16 d.u.0,66-0.480,66000066,000,190.47EUROPÉIA50,95%
TIMSN242PUTR$ 23,3727,09% OTM 16 d.u.0,12-0.140,12-14,286%0,1500,3060,0000.12EUROPÉIA15,07%
TIMSN252PUTR$ 24,3723,63% ATM 16 d.u.0,28-0.290,28-12,50%00028,0000.28EUROPÉIA31,19%
TIMSB277CALLR$ 26,8729,31% OTM 16 d.u.0,190.190,1946,154%00019,0000.19EUROPÉIA17,36%
TIMSB287CALLR$ 27,8728,11% OTM 16 d.u.0,060.080,06000018,0000.06EUROPÉIA6,78%
TIMSN232PUTR$ 22,3730,38% OTM 16 d.u.0,05-0.060,05000015,0000.05EUROPÉIA6,88%
TIMSN235PUTR$ 22,6228,07% OTM 16 d.u.0,05-0.060,05-44,444%00010,0000.05EUROPÉIA7,27%
TIMSN222PUTR$ 21,3733,45% OTM 16 d.u.0,02-0.020,0200,0500,106,0000.02EUROPÉIA2,98%
TIMSN210PUTR$ 20,1239,62% OTM 16 d.u.0,01-0.010,01-50,00%0003,0000.01EUROPÉIA1,46%
TIMSN217PUTR$ 20,8737,56% OTM 16 d.u.0,02-0.020,0200,010,0102,0000.02EUROPÉIA2,76%
TIMSN149PUTR$ 12,6231,63% OTM 265 d.u.0,0100,01-66,667%0002,0000.01EUROPÉIA0,92%
TIMSN15PUTR$ 12,62109,79% OTM 16 d.u.0,0100,0100,0100,01000.01EUROPÉIA0,93%
TIMSN185PUTR$ 17,6265,89% OTM 16 d.u.0,02-0.010,0200,0100,01000.02EUROPÉIA1,98%
TIMSN195PUTR$ 18,6260,46% OTM 16 d.u.0,03-0.020,030000000.03EUROPÉIA2,91%
TIMSN200PUTR$ 19,1263,11% OTM 16 d.u.0,06-0.040,060000000.06EUROPÉIA5,04%
TIMSN202PUTR$ 19,3764,20% OTM 16 d.u.0,08-0.050,080000000.08EUROPÉIA6,30%