Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/TIMS3

TIMS3 TIM ON

    • R$ 17,22

    -0,04 arrow -0,232%

    • R$ 17,33

      Máxima

    • R$ 16,96

      Mínima

    • 7.258.200,00

      Volume

    • 19/03/25, 17:59:42

      Último Negócio

    • R$ 17,28

      Abertura

    • R$ 124,32

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 21,57%

      IV (1a)

    • 26,73%

      EWMA (1a)

    • 0,88

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TIMSD171CALLR$ 17,1014,91% ATM 21 d.u.0,470.670,47-14,545%00062.025,000,120.35AMERICANA65,27%
TIMSD166CALLR$ 16,3515,00% ITM 21 d.u.1,070.931,07-1,835%000620,000,870.2EUROPÉIA92,31%
TIMSO184PUTR$ 18,2057,93% ITM 2 d.u.1,03-0.851,03-1,905%000616,000,980.05EUROPÉIA85,95%
TIMSD174CALLR$ 17,3511,64% ATM 21 d.u.0,260.550,26-33,333%0,020,040534,0000.26EUROPÉIA53,26%
TIMSO179PUTR$ 17,7039,07% ATM 2 d.u.0,54-0.770,5412,50%000472,000,480.06EUROPÉIA78,16%
TIMSO169PUTR$ 16,7027,82% ATM 2 d.u.0,02-0.10,02-60,00%0,010,010463,0000.02EUROPÉIA10,27%
TIMSP169PUTR$ 16,6027,15% ATM 21 d.u.0,22-0.260,22-8,333%000451,0000.22EUROPÉIA28,54%
TIMSP168PUTR$ 16,8530,53% ATM 21 d.u.0,36-0.340,3616,129%0,4100,82360,0000.36EUROPÉIA37,25%
TIMSD169CALLR$ 16,6011,78% ATM 21 d.u.0,820.920,82-1,205%0,060,120328,000,620.2AMERICANA91,61%
TIMSE172CALLR$ 17,2316,58% ATM 39 d.u.0,630.630,630000308,0000.63AMERICANA60,52%
TIMSP184PUTR$ 18,3536,49% ITM 21 d.u.1,30-0.671,30-12,162%000260,001,130.17EUROPÉIA71,00%
TIMSP176PUTR$ 17,6034,65% ATM 21 d.u.0,79-0.520,7911,268%000158,000,380.41EUROPÉIA56,35%
TIMSC170CALLR$ 16,9523,47% ATM 2 d.u.0,330.790,33-2,941%0,3900,78150,000,270.06EUROPÉIA78,66%
TIMSP161PUTR$ 15,8526,84% OTM 21 d.u.0,07-0.110,07-12,50%2,320,044,59140,0000.07EUROPÉIA12,08%
TIMSC164CALLR$ 16,2079,36% ITM 2 d.u.1,160.821,1614,851%0,130,250116,001,020.14AMERICANA80,04%
TIMSQ172PUTR$ 17,2327,08% ATM 39 d.u.0,57-0.410,570000114,000,010.56EUROPÉIA44,82%
TIMSP166PUTR$ 16,3526,63% OTM 21 d.u.0,15-0.20,15-6,25%0,030,060109,0000.15EUROPÉIA21,86%
TIMSP146PUTR$ 14,6035,88% OTM 21 d.u.0,03-0.040,03-57,143%00075,0000.03EUROPÉIA4,99%
TIMSC179CALLR$ 17,7027,35% ATM 2 d.u.0,030.140,03-62,50%00066,0000.03AMERICANA13,61%
TIMSD181CALLR$ 18,1016,69% ATM 21 d.u.0,100.220,10-41,176%00040,0000.1AMERICANA20,23%
TIMSO170PUTR$ 16,9525,13% ATM 2 d.u.0,05-0.220,05-54,545%00032,0000.05EUROPÉIA22,95%
TIMSD189CALLR$ 18,8518,70% OTM 21 d.u.0,030.070,03000024,0000.03EUROPÉIA6,66%
TIMSC184CALLR$ 18,2041,23% OTM 2 d.u.0,020.070,02-60,00%00015,0000.02AMERICANA6,72%
TIMSO155PUTR$ 15,4564,28% OTM 2 d.u.0,01-0.030,0100006,0000.01EUROPÉIA2,98%
TIMSP144PUTR$ 14,3536,01% OTM 21 d.u.0,02-0.030,0200004,0000.02EUROPÉIA3,54%
TIMSO159PUTR$ 15,7056,28% OTM 2 d.u.0,01-0.030,01-66,667%0,0100,011,0000.01EUROPÉIA3,30%
TIMSO164PUTR$ 16,2040,16% OTM 2 d.u.0,01-0.040,01-50,00%0001,0000.01EUROPÉIA4,29%
TIMSO877PUTR$ 8,70322,24% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,26%
TIMSO959PUTR$ 9,30293,25% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,28%
TIMSO104PUTR$ 10,20252,93% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,33%
TIMSO114PUTR$ 11,20281,17% OTM 2 d.u.0,06-0.030,060000000.06EUROPÉIA5,52%
TIMSO124PUTR$ 12,20233,32% OTM 2 d.u.0,06-0.040,060000000.06EUROPÉIA5,95%
TIMSO129PUTR$ 12,70202,97% OTM 2 d.u.0,05-0.040,050000000.05EUROPÉIA5,49%
TIMSO134PUTR$ 13,20153,67% OTM 2 d.u.0,02-0.020,020000000.02EUROPÉIA3,00%
TIMSO139PUTR$ 13,70145,13% OTM 2 d.u.0,03-0.030,030000000.03EUROPÉIA4,35%
TIMSO144PUTR$ 14,20139,79% OTM 2 d.u.0,05-0.050,0500,0800,15000.05EUROPÉIA6,75%
TIMSO145PUTR$ 14,4596,50% OTM 2 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,23%
TIMSO149PUTR$ 14,7088,38% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,37%
TIMSO154PUTR$ 15,2072,29% OTM 2 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,74%
TIMSC155CALLR$ 15,4595,18% ITM 2 d.u.1,850.911,8500,120,24001,770.08EUROPÉIA89,42%
TIMSC174CALLR$ 17,2029,53% ATM 2 d.u.0,200.540,2000,1200,2400,020.18AMERICANA52,80%
TIMSO174PUTR$ 17,2040,64% ATM 2 d.u.0,23-0.470,2300,030,050000.23EUROPÉIA48,31%
TIMSC189CALLR$ 18,7061,63% OTM 2 d.u.0,030.070,030000000.03AMERICANA6,55%
TIMSC194CALLR$ 19,2085,90% OTM 2 d.u.0,050.090,050000000.05AMERICANA7,39%
TIMSO194PUTR$ 19,2081,40% ITM 2 d.u.2,00-0.932,00000001,980.02EUROPÉIA93,61%
TIMSC199CALLR$ 19,70105,25% OTM 2 d.u.0,060.080,060000000.06AMERICANA7,07%
TIMSO199PUTR$ 19,70116,80% ITM 2 d.u.2,55-0.892,55000002,480.07EUROPÉIA90,91%
TIMSC212CALLR$ 21,20107,51% OTM 2 d.u.0,010.020,010000000.01AMERICANA1,36%
TIMSO212PUTR$ 21,20314,48% ITM 2 d.u.4,67-0.734,67000003,980.69EUROPÉIA81,02%
TIMSC222CALLR$ 22,20127,46% OTM 2 d.u.0,010.010,010000000.01AMERICANA1,12%