Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

Search Icon
INÍCIO/TIMS3

TIMS3 TIM ON

    • R$ 21,20

    0,07 arrow +0,331%

    • R$ 21,35

      Máxima

    • R$ 20,95

      Mínima

    • 4.632.700,00

      Volume

    • 18/06/25, 17:59:47

      Último Negócio

    • R$ 21,08

      Abertura

    • R$ 98,36

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 12,58%

      IV (1a)

    • 26,04%

      EWMA (1a)

    • 0,83

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TIMST239PUTR$ 23,8024,33% ITM 40 d.u.2,30-0.822,30000011.960,002,600EUROPÉIA84,83%
TIMSG210CALLR$ 21,0520,10% ATM 20 d.u.0,680.630,6823,636%0,3400,684.554,000,150.53EUROPÉIA61,00%
TIMST204PUTR$ 20,3026,44% ATM 40 d.u.0,36-0.250,36-20,00%0,430,230,622.363,0000.36EUROPÉIA28,94%
TIMSG219CALLR$ 20,8018,09% ATM 20 d.u.0,800.730,8048,148%0,5701,151.680,000,400.4AMERICANA70,91%
TIMST199PUTR$ 19,8028,30% OTM 40 d.u.0,28-0.20,2800,060,1101.120,0000.28EUROPÉIA23,19%
TIMSG214CALLR$ 21,3019,29% ATM 20 d.u.0,520.550,5200,4200,841.072,0000.52AMERICANA53,03%
TIMSS204PUTR$ 20,3027,44% ATM 20 d.u.0,23-0.230,230000690,0000.23EUROPÉIA25,60%
TIMSG229CALLR$ 21,8019,75% ATM 20 d.u.0,310.390,3114,815%000687,0000.31AMERICANA36,54%
TIMSH214CALLR$ 21,3020,02% ATM 40 d.u.0,850.590,850000510,0000.85AMERICANA56,35%
TIMSS200PUTR$ 20,0540,10% OTM 20 d.u.0,40-0.260,4017,647%0,260,120,40240,0000.4EUROPÉIA29,85%
TIMSG204CALLR$ 20,3022,32% ATM 20 d.u.1,250.811,2542,045%1,230,951,50220,000,900.35AMERICANA79,46%
TIMSS209PUTR$ 19,8028,38% OTM 20 d.u.0,14-0.150,1400,040,08084,0000.14EUROPÉIA17,27%
TIMSS214PUTR$ 21,3026,84% ATM 20 d.u.0,58-0.460,58-18,31%00058,000,100.48EUROPÉIA48,55%
TIMSS184PUTR$ 18,3032,24% OTM 20 d.u.0,03-0.040,03-25,00%00015,0000.03EUROPÉIA4,57%
TIMSG234CALLR$ 23,3021,47% OTM 20 d.u.0,050.090,05000015,0000.05AMERICANA7,76%
TIMSS150PUTR$ 13,8097,93% OTM 20 d.u.0,11-0.040,110000000.11EUROPÉIA7,28%
TIMSS159PUTR$ 14,8091,00% OTM 20 d.u.0,15-0.060,150000000.15EUROPÉIA9,44%
TIMSS174PUTR$ 17,3058,09% OTM 20 d.u.0,14-0.080,140000000.14EUROPÉIA11,06%
TIMSS189PUTR$ 17,8045,21% OTM 20 d.u.0,08-0.060,080000000.08EUROPÉIA8,23%
TIMSS199PUTR$ 18,8041,98% OTM 20 d.u.0,16-0.120,160000000.16EUROPÉIA14,82%
TIMSS190PUTR$ 19,0536,49% OTM 20 d.u.0,13-0.120,130000000.13EUROPÉIA13,81%
TIMSS194PUTR$ 19,3029,12% OTM 20 d.u.0,08-0.090,080000000.08EUROPÉIA10,95%
TIMSS219PUTR$ 20,8032,72% ATM 20 d.u.0,50-0.360,5001,2502,49000.5EUROPÉIA39,26%
TIMSS210PUTR$ 21,0532,58% ATM 20 d.u.0,60-0.410,600000000.6EUROPÉIA44,28%
TIMSS229PUTR$ 21,8040,81% ATM 20 d.u.1,18-0.541,18000000,600.58EUROPÉIA58,34%
TIMSG224CALLR$ 22,3018,93% ATM 20 d.u.0,150.230,1500,010,020000.15AMERICANA21,72%
TIMSS224PUTR$ 22,3058,56% ATM 20 d.u.1,90-0.561,90000001,100.8EUROPÉIA62,80%
TIMST164PUTR$ 16,3043,77% OTM 40 d.u.0,07-0.040,070000000.07EUROPÉIA6,20%
TIMST174PUTR$ 17,3041,78% OTM 40 d.u.0,13-0.080,130000000.13EUROPÉIA10,34%
TIMST194PUTR$ 19,3029,73% OTM 40 d.u.0,21-0.150,2100,040,070000.21EUROPÉIA18,20%
TIMST209PUTR$ 20,8033,43% ATM 40 d.u.0,74-0.360,740000000.74EUROPÉIA40,85%
TIMST214PUTR$ 21,3029,89% ATM 40 d.u.0,84-0.420,84000000,100.74EUROPÉIA47,04%
TIMSH224CALLR$ 22,3018,12% ATM 40 d.u.0,350.350,350000000.35AMERICANA32,60%
TIMSH234CALLR$ 23,3019,21% OTM 40 d.u.0,150.180,150000000.15AMERICANA15,80%
TIMSU150PUTR$ 13,8038,58% OTM 65 d.u.0,01-0.010,010000000.01EUROPÉIA1,18%
TIMSU209PUTR$ 20,8030,12% ATM 65 d.u.0,79-0.340,790000000.79EUROPÉIA39,46%
TIMSJ220CALLR$ 22,0510,83% ATM 85 d.u.0,580.540,580000000.58EUROPÉIA51,62%
TIMSW150PUTR$ 13,8036,06% OTM 110 d.u.0,03-0.020,030000000.03EUROPÉIA2,74%
TIMSX150PUTR$ 13,8037,89% OTM 130 d.u.0,06-0.020,0600,2500,50000.06EUROPÉIA4,57%
TIMSX178PUTR$ 17,8071,64% OTM 130 d.u.1,97-0.231,970000001.97EUROPÉIA41,58%
TIMSM150PUTR$ 13,8042,86% OTM 146 d.u.0,14-0.040,140000000.14EUROPÉIA8,32%
TIMSN149PUTR$ 13,8031,65% OTM 420 d.u.0,15-0.040,150000000.15EUROPÉIA8,43%