Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/TIMS3

TIMS3 TIM ON

    • R$ 18,66

    -0,29 arrow -1,53%

    • R$ 18,93

      Máxima

    • R$ 18,65

      Mínima

    • 4.353.400,00

      Volume

    • 02/05/25, 18:34:49

      Último Negócio

    • R$ 18,87

      Abertura

    • R$ 81,73

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 25,50%

      IV (1a)

    • 24,95%

      EWMA (1a)

    • 0,88

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TIMSF194CALLR$ 18,4125,76% ATM 33 d.u.1,000.651,00-9,91%00058.480,000,250.75AMERICANA61,05%
TIMSE162CALLR$ 15,2182,60% ITM 9 d.u.3,630.923,63-2,156%0,521,0307.622,003,450.18AMERICANA89,64%
TIMSF166CALLR$ 15,6634,39% ITM 33 d.u.3,320.953,32-1,484%0006.969,003,000.32EUROPÉIA93,09%
TIMSE197CALLR$ 18,7130,70% ATM 9 d.u.0,450.530,45-21,053%0,2900,581.446,0000.45AMERICANA50,20%
TIMSF191CALLR$ 18,1625,47% ATM 33 d.u.1,150.71,15-1,709%000690,000,500.65EUROPÉIA66,76%
TIMSR189PUTR$ 17,9126,02% ATM 33 d.u.0,28-0.250,283,704%000647,0000.28EUROPÉIA28,45%
TIMSF200CALLR$ 19,9123,45% OTM 33 d.u.0,290.30,29-19,444%0,110,210611,0000.29AMERICANA27,23%
TIMSE189CALLR$ 17,9634,88% ATM 9 d.u.0,970.750,97-3,96%000582,000,700.27EUROPÉIA73,16%
TIMSQ192PUTR$ 18,2126,47% ATM 9 d.u.0,16-0.270,166,667%0,1800,36568,0000.16EUROPÉIA28,91%
TIMSF199CALLR$ 18,9126,60% ATM 33 d.u.0,750.530,75-7,407%000450,0000.75AMERICANA49,62%
TIMSQ202PUTR$ 19,2123,95% ATM 9 d.u.0,62-0.70,625,085%000347,000,550.07EUROPÉIA71,29%
TIMSQ182PUTR$ 17,2134,20% OTM 9 d.u.0,05-0.090,050000260,0000.05EUROPÉIA9,83%
TIMSR186PUTR$ 17,6626,73% OTM 33 d.u.0,23-0.210,230000233,0000.23EUROPÉIA24,29%
TIMSQ195PUTR$ 18,4626,91% ATM 9 d.u.0,25-0.370,258,696%0,1900,38170,0000.25EUROPÉIA39,06%
TIMSQ177PUTR$ 16,7138,20% OTM 9 d.u.0,03-0.050,0300,010,010150,0000.03EUROPÉIA5,97%
TIMSF201CALLR$ 19,1627,16% ATM 33 d.u.0,650.480,654,839%0,110,210130,0000.65EUROPÉIA44,24%
TIMSE195CALLR$ 18,4629,49% ATM 9 d.u.0,570.620,57-9,524%0,030,060119,000,200.37EUROPÉIA59,83%
TIMSF195CALLR$ 19,4126,88% ATM 33 d.u.0,540.430,54-16,923%000101,0000.54AMERICANA39,02%
TIMSE202CALLR$ 19,2130,33% ATM 9 d.u.0,240.350,24-11,111%00068,0000.24AMERICANA32,48%
TIMSQ172PUTR$ 16,2142,74% OTM 9 d.u.0,02-0.030,02-33,333%0,0500,1031,0000.02EUROPÉIA3,92%
TIMSR184PUTR$ 17,4126,97% OTM 33 d.u.0,18-0.180,18-14,286%0,040,08018,0000.18EUROPÉIA20,16%
TIMSR181PUTR$ 17,1625,93% OTM 33 d.u.0,12-0.130,12-36,842%00012,0000.12EUROPÉIA15,20%
TIMSQ940PUTR$ 8,31228,04% OTM 9 d.u.0,06-0.020,060000000.06EUROPÉIA4,72%
TIMSQ115PUTR$ 10,46169,61% OTM 9 d.u.0,06-0.020,060000000.06EUROPÉIA4,85%
TIMSQ140PUTR$ 12,96135,00% OTM 9 d.u.0,13-0.060,130000000.13EUROPÉIA9,35%
TIMSQ15PUTR$ 13,46104,47% OTM 9 d.u.0,06-0.040,060000000.06EUROPÉIA5,71%
TIMSQ147PUTR$ 13,7192,20% OTM 9 d.u.0,04-0.030,040000000.04EUROPÉIA4,38%
TIMSQ152PUTR$ 14,2166,66% OTM 9 d.u.0,01-0.010,010000000.01EUROPÉIA1,63%
TIMSQ155PUTR$ 14,4669,84% OTM 9 d.u.0,02-0.020,020000000.02EUROPÉIA2,86%
TIMSQ159PUTR$ 14,9698,62% OTM 9 d.u.0,17-0.10,170000000.17EUROPÉIA13,19%
TIMSQ162PUTR$ 15,2165,82% OTM 9 d.u.0,04-0.040,040000000.04EUROPÉIA5,28%
TIMSQ165PUTR$ 15,46115,30% OTM 9 d.u.0,38-0.160,3800,1900,38000.38EUROPÉIA21,90%
TIMSQ167PUTR$ 15,7150,33% OTM 9 d.u.0,02-0.030,020000000.02EUROPÉIA3,51%
TIMSQ175PUTR$ 16,4647,16% OTM 9 d.u.0,05-0.070,0500,010,010000.05EUROPÉIA7,85%
TIMSE182CALLR$ 17,2173,73% ITM 9 d.u.1,940.751,9400,701,40001,450.49AMERICANA70,68%
TIMSE185CALLR$ 17,4650,69% ITM 9 d.u.1,510.791,5100,090,18001,200.31EUROPÉIA75,63%
TIMSQ185PUTR$ 17,4631,38% OTM 9 d.u.0,06-0.110,060000000.06EUROPÉIA12,11%
TIMSE187CALLR$ 17,7150,01% ITM 9 d.u.1,320.741,32000000,950.37AMERICANA71,05%
TIMSQ187PUTR$ 17,7130,59% OTM 9 d.u.0,09-0.160,0900,0500,09000.09EUROPÉIA16,97%
TIMSQ189PUTR$ 17,9642,08% ATM 9 d.u.0,27-0.280,2700,1400,27000.27EUROPÉIA30,87%
TIMSE192CALLR$ 18,2142,16% ATM 9 d.u.0,890.660,89000000,450.44AMERICANA62,74%
TIMSQ197PUTR$ 18,7135,45% ATM 9 d.u.0,48-0.470,4800,2900,5800,050.43EUROPÉIA50,17%
TIMSE205CALLR$ 19,4639,46% ATM 9 d.u.0,280.320,280000000.28EUROPÉIA29,53%
TIMSE207CALLR$ 19,7138,26% OTM 9 d.u.0,200.260,200000000.2AMERICANA23,30%
TIMSE212CALLR$ 20,2128,74% OTM 9 d.u.0,040.090,0400,0500,10000.04AMERICANA7,92%
TIMSE215CALLR$ 20,4634,00% OTM 9 d.u.0,050.090,050000000.05EUROPÉIA8,18%
TIMSQ215PUTR$ 20,467,02% ITM 9 d.u.1,705-11,65000001,800EUROPÉIA100,00%
TIMSE227CALLR$ 21,7145,20% OTM 9 d.u.0,030.050,030000000.03AMERICANA3,91%
TIMSR154PUTR$ 14,4134,64% OTM 33 d.u.0,01-0.010,010000000.01EUROPÉIA1,64%
TIMSR159PUTR$ 14,9148,28% OTM 33 d.u.0,11-0.070,110000000.11EUROPÉIA9,78%