Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/TIMS3

TIMS3 TIM ON

    • R$ 20,72

    0,01 arrow +0,048%

    • R$ 20,99

      Máxima

    • R$ 20,52

      Mínima

    • 4.605.300,00

      Volume

    • 01/08/25, 18:37:40

      Último Negócio

    • R$ 20,89

      Abertura

    • R$ 95,54

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 20,18%

      IV (1a)

    • 25,22%

      EWMA (1a)

    • 0,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TIMSI203CALLR$ 20,1919,37% ATM 34 d.u.1,120.741,1227,273%000100.051,000,530.59AMERICANA71,74%
TIMSI213CALLR$ 21,1919,70% ATM 34 d.u.0,550.490,557,843%0,060,11022.064,0000.55AMERICANA45,87%
TIMSH189CALLR$ 18,6945,30% ITM 9 d.u.2,200.92,2011,675%00017.600,002,030.17AMERICANA88,80%
TIMSU213PUTR$ 21,1922,28% ATM 34 d.u.0,73-0.510,73-6,41%00016.317,000,470.26EUROPÉIA54,01%
TIMSU223PUTR$ 22,1922,42% ITM 34 d.u.1,37-0.721,37-2,143%00013.597,001,470EUROPÉIA74,56%
TIMSU203PUTR$ 20,1922,18% ATM 34 d.u.0,31-0.280,31-34,043%0009.696,0000.31EUROPÉIA31,12%
TIMSH209CALLR$ 20,6922,70% ATM 9 d.u.0,420.560,425,00%0,2900,582.569,000,030.39AMERICANA54,80%
TIMSI223CALLR$ 22,1920,20% OTM 34 d.u.0,230.260,23187,50%0,020,0402.418,0000.23AMERICANA23,43%
TIMST209PUTR$ 20,6925,03% ATM 9 d.u.0,33-0.440,33-2,941%0002.268,0000.33EUROPÉIA45,81%
TIMST214PUTR$ 21,1921,03% ATM 9 d.u.0,55-0.670,55-50,893%0001.895,000,470.08EUROPÉIA67,99%
TIMSI224CALLR$ 22,4419,83% OTM 34 d.u.0,170.210,1700001.615,0000.17EUROPÉIA18,67%
TIMST204PUTR$ 20,1922,49% ATM 9 d.u.0,12-0.230,12-7,692%0,340,100,581.263,0000.12EUROPÉIA24,27%
TIMSU209PUTR$ 20,6921,49% ATM 34 d.u.0,47-0.390,47-12,963%000940,0000.47EUROPÉIA42,03%
TIMSH204CALLR$ 20,1923,86% ATM 9 d.u.0,760.760,7613,433%000688,000,530.23AMERICANA74,38%
TIMSH214CALLR$ 21,1921,16% ATM 9 d.u.0,180.340,1800,020,030202,0000.18AMERICANA32,10%
TIMSH194CALLR$ 19,1928,60% ITM 9 d.u.1,650.941,6524,06%000165,001,530.12AMERICANA93,03%
TIMSI194CALLR$ 19,4414,80% ITM 34 d.u.1,650.941,650000165,001,280.37EUROPÉIA92,90%
TIMSI209CALLR$ 20,6919,79% ATM 34 d.u.0,810.620,8124,615%000162,000,030.78AMERICANA58,90%
TIMST199PUTR$ 19,6922,76% OTM 9 d.u.0,04-0.090,04-20,00%0,0500,09110,0000.04EUROPÉIA10,17%
TIMSI204CALLR$ 20,4418,58% ATM 34 d.u.0,930.690,9352,459%00093,000,280.65EUROPÉIA66,35%
TIMSI214CALLR$ 21,4419,19% ATM 34 d.u.0,430.420,4300,6501,3043,0000.43EUROPÉIA39,32%
TIMSH218CALLR$ 21,6924,45% ATM 9 d.u.0,100.190,10400,00%0,0500,1040,0000.1AMERICANA18,07%
TIMSH225CALLR$ 22,4428,00% OTM 9 d.u.0,040.080,04-63,636%0004,0000.04EUROPÉIA7,41%
TIMSH164CALLR$ 16,19128,62% ITM 9 d.u.4,950.884,95000004,530.42AMERICANA81,93%
TIMST164PUTR$ 16,1981,36% OTM 9 d.u.0,06-0.040,0600,0100,02000.06EUROPÉIA5,96%
TIMST174PUTR$ 17,1978,57% OTM 9 d.u.0,13-0.090,1300,010,010000.13EUROPÉIA11,22%
TIMST178PUTR$ 17,6955,01% OTM 9 d.u.0,05-0.050,050000000.05EUROPÉIA6,51%
TIMST184PUTR$ 18,1963,25% OTM 9 d.u.0,15-0.120,150000000.15EUROPÉIA14,26%
TIMST189PUTR$ 18,6935,46% OTM 9 d.u.0,03-0.050,030000000.03EUROPÉIA5,77%
TIMST194PUTR$ 19,1932,05% OTM 9 d.u.0,05-0.080,050000000.05EUROPÉIA9,46%
TIMST218PUTR$ 21,6955,05% ATM 9 d.u.1,38-0.631,38000000,970.41EUROPÉIA67,26%
TIMSH224CALLR$ 22,1932,36% OTM 9 d.u.0,100.160,1000,1400,28000.1AMERICANA14,11%
TIMST224PUTR$ 22,1929,28% ITM 9 d.u.1,44-0.871,44000001,470EUROPÉIA88,15%
TIMST225PUTR$ 22,4444,08% ITM 9 d.u.1,795-0.811,01000001,720EUROPÉIA82,72%
TIMSH230CALLR$ 22,6929,13% OTM 9 d.u.0,030.060,030000000.03AMERICANA5,56%
TIMST230PUTR$ 22,69101,47% ITM 9 d.u.2,75-0.642,75000001,970.78EUROPÉIA70,72%
TIMSH234CALLR$ 23,1943,58% OTM 9 d.u.0,080.10,080000000.08AMERICANA8,81%
TIMSH239CALLR$ 23,6952,63% OTM 9 d.u.0,100.110,100000000.1AMERICANA8,85%
TIMST239PUTR$ 23,6916,70% ITM 9 d.u.2,86-12,30000002,970EUROPÉIA100,00%
TIMSH249CALLR$ 24,6961,07% OTM 9 d.u.0,080.080,080000000.08AMERICANA6,22%
TIMSU150PUTR$ 13,6950,26% OTM 34 d.u.0,01-0.010,010000000.01EUROPÉIA1,23%
TIMSU183PUTR$ 18,1934,05% OTM 34 d.u.0,14-0.110,140000000.14EUROPÉIA13,16%
TIMSU189PUTR$ 18,6923,31% OTM 34 d.u.0,06-0.070,060000000.06EUROPÉIA8,59%
TIMSU193PUTR$ 19,1934,42% OTM 34 d.u.0,33-0.210,330000000.33EUROPÉIA24,75%
TIMSU194PUTR$ 19,4422,43% OTM 34 d.u.0,14-0.150,140000000.14EUROPÉIA17,22%
TIMSI199CALLR$ 19,6915,79% ITM 34 d.u.1,440.891,44000001,030.41AMERICANA87,54%
TIMSU199PUTR$ 19,6923,04% OTM 34 d.u.0,20-0.20,2000,1300,25000.2EUROPÉIA22,14%
TIMSU204PUTR$ 20,4422,79% ATM 34 d.u.0,41-0.340,4100,070,140000.41EUROPÉIA37,06%
TIMSI219CALLR$ 21,6917,38% ATM 34 d.u.0,290.340,290000000.29AMERICANA31,78%
TIMSI254CALLR$ 25,1922,35% OTM 34 d.u.0,010.020,010000000.01AMERICANA1,37%