Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/TIMS3

TIMS3 TIM ON

    • R$ 23,27

    -0,62 arrow -2,595%

    • R$ 24,01

      Máxima

    • R$ 23,15

      Mínima

    • 7.022.600,00

      Volume

    • 05/12/25, 18:07:00

      Último Negócio

    • R$ 23,88

      Abertura

    • R$ 164,66

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 23,48%

      IV (1a)

    • 21,08%

      EWMA (1a)

    • 0,73

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TIMSX261PUTR$ 26,0232,65% ITM 10 d.u.2,65-0.952,65167,677%00013.200,002,750EUROPÉIA95,26%
TIMSM232PUTR$ 23,2724,47% ATM 26 d.u.0,58-0.420,5828,889%0,060,12010.440,0000.58EUROPÉIA44,77%
TIMSL183CALLR$ 18,02137,52% ITM 10 d.u.5,850.865,85-14,348%0007.020,005,250.6AMERICANA79,25%
TIMSM245PUTR$ 24,5212,10% ITM 26 d.u.1,00-0.841,0025,00%0,230,4505.000,001,250EUROPÉIA84,62%
TIMSL246CALLR$ 24,5223,36% OTM 10 d.u.0,090.160,09-50,00%0,1800,353.538,0000.09AMERICANA14,99%
TIMSX246PUTR$ 24,5233,61% ITM 10 d.u.1,35-0.751,3584,932%0003.200,001,250.1EUROPÉIA76,97%
TIMSX236PUTR$ 23,5228,21% ATM 10 d.u.0,59-0.530,59110,714%0,570,450,701.520,000,250.34EUROPÉIA55,03%
TIMSM244PUTR$ 24,2326,18% ATM 26 d.u.1,15-0.611,1574,242%0001.150,000,960.19EUROPÉIA64,18%
TIMSL231CALLR$ 23,0229,77% ATM 10 d.u.0,750.620,75-21,875%0001.125,000,250.5AMERICANA59,46%
TIMSO245PUTR$ 24,5218,21% ITM 71 d.u.1,10-0.551,10-3,509%0001.100,001,250EUROPÉIA58,35%
TIMSA240CALLR$ 24,0219,96% ATM 26 d.u.0,410.40,41-41,429%000952,0000.41AMERICANA37,54%
TIMSX231PUTR$ 23,0229,12% ATM 10 d.u.0,37-0.380,37131,25%0,260,080,43916,0000.37EUROPÉIA40,28%
TIMSL241CALLR$ 24,0226,81% ATM 10 d.u.0,250.320,25-34,211%0,1800,36575,0000.25AMERICANA30,01%
TIMSM225PUTR$ 22,5226,18% ATM 26 d.u.0,35-0.280,3584,211%0,1800,36516,0000.35EUROPÉIA30,61%
TIMSL236CALLR$ 23,5224,35% ATM 10 d.u.0,390.460,39-42,647%0,370,290,45453,0000.39AMERICANA44,50%
TIMSA250CALLR$ 25,0221,96% OTM 26 d.u.0,190.210,19-24,00%1,1202,23380,0000.19AMERICANA19,13%
TIMSM229PUTR$ 22,7723,12% ATM 26 d.u.0,35-0.30,3520,69%0,2300,45350,0000.35EUROPÉIA33,14%
TIMSA245CALLR$ 24,5220,21% OTM 26 d.u.0,260.290,26-53,571%000260,0000.26AMERICANA26,37%
TIMSM235PUTR$ 23,5224,23% ATM 26 d.u.0,69-0.470,6943,75%0,030,050181,000,250.44EUROPÉIA50,15%
TIMSM250PUTR$ 25,0227,29% ITM 26 d.u.1,73-0.741,7374,747%000173,001,750EUROPÉIA76,36%
TIMSA244CALLR$ 24,2323,27% ATM 26 d.u.0,430.370,43-33,846%0,700,291,11172,0000.43EUROPÉIA34,50%
TIMSL266CALLR$ 26,5233,75% OTM 10 d.u.0,020.030,0200,090,010,17100,0000.02AMERICANA2,86%
TIMSX241PUTR$ 24,0222,07% ATM 10 d.u.0,80-0.720,8042,857%0,510,011,0080,000,750.05EUROPÉIA73,44%
TIMSL261CALLR$ 26,0229,52% OTM 10 d.u.0,020.040,02-60,00%0,0200,0468,0000.02AMERICANA3,28%
TIMSM222PUTR$ 22,2723,95% ATM 26 d.u.0,23-0.220,2353,333%00023,0000.23EUROPÉIA23,99%
TIMSL251CALLR$ 25,0227,55% OTM 10 d.u.0,070.120,07-12,50%0,2800,5521,0000.07AMERICANA10,48%
TIMSL256CALLR$ 25,5225,10% OTM 10 d.u.0,020.040,02-66,667%0,5501,1014,0000.02AMERICANA3,86%
TIMSX226PUTR$ 22,5215,81% ATM 10 d.u.0,04-0.110,04-66,667%0,010,0104,0000.04EUROPÉIA11,73%
TIMSX150PUTR$ 13,52146,55% OTM 10 d.u.0,06-0.020,0600,0100,01000.06EUROPÉIA4,17%
TIMSX178PUTR$ 17,5299,82% OTM 10 d.u.0,13-0.060,130000000.13EUROPÉIA8,79%
TIMSX188PUTR$ 18,5290,32% OTM 10 d.u.0,17-0.080,170000000.17EUROPÉIA11,36%
TIMSL198CALLR$ 19,52183,72% ITM 10 d.u.5,390.755,39000003,751.64AMERICANA62,22%
TIMSX198PUTR$ 19,5253,08% OTM 10 d.u.0,04-0.040,0400,0100,02000.04EUROPÉIA4,87%
TIMSL203CALLR$ 20,02128,03% ITM 10 d.u.4,260.774,26000003,251.01AMERICANA68,53%
TIMSX203PUTR$ 20,0246,91% OTM 10 d.u.0,04-0.040,0400,0100,02000.04EUROPÉIA5,28%
TIMSL208CALLR$ 20,52174,47% ITM 10 d.u.4,650.714,65000002,751.9AMERICANA58,04%
TIMSX208PUTR$ 20,5242,77% OTM 10 d.u.0,05-0.060,0500,0100,02000.05EUROPÉIA6,76%
TIMSL213CALLR$ 21,02104,15% ITM 10 d.u.3,240.733,24000002,250.99AMERICANA65,96%
TIMSX213PUTR$ 21,0226,82% OTM 10 d.u.0,01-0.020,0100,0200,03000.01EUROPÉIA2,42%
TIMSL218CALLR$ 21,52105,23% ITM 10 d.u.2,940.692,94000001,751.19AMERICANA61,51%
TIMSL221CALLR$ 22,0268,59% ITM 10 d.u.2,030.72,03000001,250.78AMERICANA64,56%
TIMSX221PUTR$ 22,0222,27% OTM 10 d.u.0,04-0.080,0400,0500,10000.04EUROPÉIA9,03%
TIMSL224CALLR$ 22,2758,21% ATM 10 d.u.1,700.681,70000001,000.7EUROPÉIA64,26%
TIMSX224PUTR$ 22,2721,41% ATM 10 d.u.0,06-0.120,060000000.06EUROPÉIA12,93%
TIMSL226CALLR$ 22,52106,91% ATM 10 d.u.2,400.612,40000000,751.65AMERICANA52,85%
TIMSX251PUTR$ 25,0267,33% ITM 10 d.u.2,257-0.670,98000001,750EUROPÉIA71,54%
TIMSX266PUTR$ 26,5211,11% ITM 10 d.u.3,114-12,06000003,250EUROPÉIA100,00%
TIMSL271CALLR$ 27,0237,81% OTM 10 d.u.0,020.030,0200,0700,14000.02AMERICANA2,54%
TIMSL276CALLR$ 27,5241,73% OTM 10 d.u.0,020.030,020000000.02AMERICANA2,29%
TIMSX276PUTR$ 27,5291,07% ITM 10 d.u.4,57-0.792,59000004,250EUROPÉIA83,82%