Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 22/09/25, 22:45:05

Search Icon
INÍCIO/TIMS3

TIMS3 TIM ON

    • R$ 23,03

    -0,01 arrow -0,043%

    • R$ 23,16

      Máxima

    • R$ 22,71

      Mínima

    • 4.474.500,00

      Volume

    • 22/09/25, 20:58:20

      Último Negócio

    • R$ 22,74

      Abertura

    • R$ 102,88

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 22,45%

      IV (1a)

    • 22,63%

      EWMA (1a)

    • 0,75

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TIMSK226CALLR$ 22,6921,25% ATM 43 d.u.1,280.681,28-1,538%2,0004,0047.984,000,340.94AMERICANA64,74%
TIMSW236PUTR$ 23,6923,08% ATM 43 d.u.0,95-0.510,95000046.590,000,660.29EUROPÉIA54,43%
TIMSW246PUTR$ 24,6925,54% ITM 43 d.u.1,65-0.651,65000014.355,001,660EUROPÉIA69,22%
TIMSK241CALLR$ 24,1920,68% ATM 43 d.u.0,520.390,524,00%00012.116,0000.52AMERICANA36,01%
TIMSK246CALLR$ 24,6917,43% OTM 43 d.u.0,260.270,26-13,333%00011.965,0000.26AMERICANA24,37%
TIMSW261PUTR$ 26,1929,60% ITM 43 d.u.2,90-0.792,90-4,29%00011.600,003,160EUROPÉIA82,41%
TIMSK236CALLR$ 23,6919,66% ATM 43 d.u.0,680.490,68-6,849%0008.092,0000.68AMERICANA45,41%
TIMSJ233CALLR$ 23,1920,89% ATM 18 d.u.0,540.530,541,887%0,4700,945.309,0000.54AMERICANA50,57%
TIMSJ213CALLR$ 21,1930,47% ITM 18 d.u.2,150.882,1500003.870,001,840.31AMERICANA86,35%
TIMSJ220CALLR$ 21,9422,93% ATM 18 d.u.1,420.831,4200,551,1003.630,001,090.33EUROPÉIA81,91%
TIMSJ238CALLR$ 23,6917,13% ATM 18 d.u.0,240.350,24-31,429%0,250,040,453.105,0000.24AMERICANA33,10%
TIMSV228PUTR$ 22,6924,08% ATM 18 d.u.0,35-0.340,35-14,634%0,280,110,452.963,0000.35EUROPÉIA36,57%
TIMSV218PUTR$ 21,6924,60% OTM 18 d.u.0,11-0.140,1100,260,010,511.890,0000.11EUROPÉIA15,38%
TIMSV223PUTR$ 22,1925,71% ATM 18 d.u.0,23-0.240,2300,050,090690,0000.23EUROPÉIA26,06%
TIMSV220PUTR$ 21,9425,00% ATM 18 d.u.0,16-0.180,1623,077%0,260,080,44609,0000.16EUROPÉIA20,29%
TIMSK261CALLR$ 26,1921,43% OTM 43 d.u.0,120.120,120000260,0000.12AMERICANA10,63%
TIMSV233PUTR$ 23,1921,48% ATM 18 d.u.0,50-0.470,508,696%000250,000,160.34EUROPÉIA49,50%
TIMSJ228CALLR$ 22,6924,98% ATM 18 d.u.0,920.650,921,099%0,320,630230,000,340.58AMERICANA62,87%
TIMSJ243CALLR$ 24,1916,30% ATM 18 d.u.0,100.190,10-52,381%0,5001,00230,0000.1AMERICANA17,45%
TIMSV238PUTR$ 23,6919,26% ATM 18 d.u.0,73-0.630,73-39,167%0,7301,45146,000,660.07EUROPÉIA65,33%
TIMSJ223CALLR$ 22,1923,84% ATM 18 d.u.1,240.781,240000124,000,840.4AMERICANA75,71%
TIMSJ253CALLR$ 25,1921,43% OTM 18 d.u.0,050.080,05000045,0000.05AMERICANA7,61%
TIMSW218PUTR$ 21,6924,37% OTM 43 d.u.0,26-0.190,26-54,386%00026,0000.26EUROPÉIA22,20%
TIMSK251CALLR$ 25,1921,07% OTM 43 d.u.0,260.230,26000026,0000.26AMERICANA20,64%
TIMSJ178CALLR$ 17,6979,15% ITM 18 d.u.5,700.925,70000005,340.36AMERICANA88,20%
TIMSV178PUTR$ 17,6971,29% OTM 18 d.u.0,13-0.060,1300,0800,15000.13EUROPÉIA9,05%
TIMSV193PUTR$ 19,1943,45% OTM 18 d.u.0,05-0.040,0500,0100,02000.05EUROPÉIA5,56%
TIMSV208PUTR$ 20,6934,63% OTM 18 d.u.0,10-0.10,1000,1500,30000.1EUROPÉIA11,28%
TIMSV213PUTR$ 21,1931,73% OTM 18 d.u.0,13-0.130,1300,1500,30000.13EUROPÉIA14,70%
TIMSV243PUTR$ 24,1918,80% ATM 18 d.u.1,08-0.781,08000001,160EUROPÉIA79,34%
TIMSJ248CALLR$ 24,6921,28% OTM 18 d.u.0,100.150,100000000.1AMERICANA13,80%
TIMSV248PUTR$ 24,6943,89% ITM 18 d.u.1,97-0.681,97000001,660.31EUROPÉIA71,66%
TIMSV253PUTR$ 25,1952,53% ITM 18 d.u.2,52-0.692,52000002,160.36EUROPÉIA73,98%
TIMSJ263CALLR$ 26,1932,25% OTM 18 d.u.0,080.090,080000000.08AMERICANA7,68%
TIMSW150PUTR$ 13,6962,79% OTM 43 d.u.0,03-0.010,030000000.03EUROPÉIA2,49%
TIMSW171PUTR$ 17,1980,10% OTM 43 d.u.0,59-0.130,590000000.59EUROPÉIA21,61%
TIMSW176PUTR$ 17,6998,44% OTM 43 d.u.1,14-0.181,140000001.14EUROPÉIA30,86%
TIMSW186PUTR$ 18,6996,81% OTM 43 d.u.1,42-0.221,420000001.42EUROPÉIA35,29%
TIMSW193PUTR$ 19,1943,68% OTM 43 d.u.0,24-0.110,2400,0500,10000.24EUROPÉIA14,83%
TIMSW201PUTR$ 20,1930,84% OTM 43 d.u.0,15-0.10,150000000.15EUROPÉIA12,64%
TIMSK221CALLR$ 22,1914,92% ATM 43 d.u.1,450.841,45000000,840.61AMERICANA82,43%
TIMSK231CALLR$ 23,1918,64% ATM 43 d.u.0,890.590,890000000.89AMERICANA56,34%
TIMSX150PUTR$ 13,6958,91% OTM 63 d.u.0,06-0.020,0600,0400,07000.06EUROPÉIA4,19%
TIMSX178PUTR$ 17,6940,67% OTM 63 d.u.0,13-0.060,130000000.13EUROPÉIA8,77%
TIMSX188PUTR$ 18,6937,01% OTM 63 d.u.0,17-0.080,170000000.17EUROPÉIA11,29%
TIMSX198PUTR$ 19,6940,55% OTM 63 d.u.0,40-0.150,400000000.4EUROPÉIA20,28%
TIMSX213PUTR$ 21,1946,52% OTM 63 d.u.1,00-0.271,0000,090,180001EUROPÉIA35,14%
TIMSL224CALLR$ 22,4411,82% ATM 63 d.u.1,420.851,42000000,590.83EUROPÉIA83,13%
TIMSM150PUTR$ 13,6962,60% OTM 79 d.u.0,14-0.040,140000000.14EUROPÉIA7,71%
TIMSM196PUTR$ 19,6925,87% OTM 79 d.u.0,12-0.080,1200,1600,32000.12EUROPÉIA9,84%