Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/06/26, 19:45:00

Search Icon
INÍCIO/TIMS3

TIMS3 TIM ON

    • R$ 22,28

    -0,23 arrow -1,022%

    • R$ 22,91

      Máxima

    • R$ 22,25

      Mínima

    • 2.761.700,00

      Volume

    • 15/06/26, 17:05:58

      Último Negócio

    • R$ 22,85

      Abertura

    • R$ 62,03

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 25,21%

      IV (1a)

    • 27,79%

      EWMA (1a)

    • -0,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TIMSR229PUTR$ 22,9922,10% ATM 4 d.u.0,71-0.850,7139,216%0,050,10030.705,000,710EUROPÉIA85,69%
TIMSH224CALLR$ 22,4926,37% ATM 49 d.u.1,210.581,21000025.469,0001.21AMERICANA53,13%
TIMST229PUTR$ 22,9923,68% ATM 49 d.u.1,00-0.51,00000016.800,000,710.29EUROPÉIA54,40%
TIMSG199CALLR$ 19,9958,29% ITM 24 d.u.3,100.783,103,679%00015.500,002,290.81AMERICANA71,97%
TIMSH234CALLR$ 23,4931,41% OTM 49 d.u.0,960.450,9628,00%0007.776,0000.96AMERICANA39,41%
TIMSF229CALLR$ 22,9932,64% ATM 4 d.u.0,130.240,1300,2400,486.500,0000.13AMERICANA23,17%
TIMSS249PUTR$ 24,9927,62% ITM 24 d.u.2,514-0.882,3312,019%0004.380,002,710EUROPÉIA89,33%
TIMSG225CALLR$ 22,4924,33% ATM 24 d.u.0,700.530,70-17,647%0004.250,0000.7AMERICANA50,10%
TIMSS239PUTR$ 23,994,68% ITM 24 d.u.1,415-11,2500,090,1703.125,001,710EUROPÉIA100,00%
TIMSS229PUTR$ 22,9922,51% ATM 24 d.u.0,86-0.590,8621,127%0,160,3102.731,000,710.15EUROPÉIA62,10%
TIMSF219CALLR$ 21,9950,99% ATM 4 d.u.0,750.610,7502,5005,002.400,000,290.46AMERICANA58,08%
TIMSF224CALLR$ 22,4933,47% ATM 4 d.u.0,300.440,3066,667%0,5701,142.100,0000.3AMERICANA42,28%
TIMSG229CALLR$ 22,9927,99% ATM 24 d.u.0,580.430,5800,5601,121.940,0000.58AMERICANA39,63%
TIMSR258PUTR$ 25,7464,11% ITM 4 d.u.3,437-0.963,1000001.869,003,460EUROPÉIA96,42%
TIMSS199PUTR$ 19,9923,47% OTM 24 d.u.0,03-0.040,0300,110,020,201.800,0000.03EUROPÉIA5,13%
TIMSR246PUTR$ 24,4936,65% ITM 4 d.u.2,169-0.981,74-2,793%0,030,0501.740,002,210EUROPÉIA97,87%
TIMSR233PUTR$ 23,2430,66% ATM 4 d.u.0,98-0.850,9830,667%0,040,0701.539,000,960.02EUROPÉIA85,50%
TIMSS225PUTR$ 22,4922,74% ATM 24 d.u.0,59-0.470,5925,532%0001.255,000,210.38EUROPÉIA49,70%
TIMSS235PUTR$ 23,4922,74% ITM 24 d.u.1,20-0.711,2025,00%0001.250,001,210EUROPÉIA72,99%
TIMSR234PUTR$ 23,4925,68% ITM 4 d.u.1,18-0.941,1838,824%0,150,3001.240,001,210EUROPÉIA94,37%
TIMSR241PUTR$ 23,9935,56% ITM 4 d.u.1,684-0.941,5025,00%0,501,0001.150,001,710EUROPÉIA94,81%
TIMSR224PUTR$ 22,4923,14% ATM 4 d.u.0,35-0.590,3594,444%0,480,100,85874,000,210.14EUROPÉIA60,47%
TIMSS261PUTR$ 25,9923,42% ITM 24 d.u.3,407-0.973,100000620,003,710EUROPÉIA97,70%
TIMST224PUTR$ 22,4923,80% ATM 49 d.u.0,76-0.420,760000608,000,210.55EUROPÉIA46,06%
TIMSG239CALLR$ 23,9926,26% OTM 24 d.u.0,240.240,240000552,0000.24AMERICANA21,18%
TIMSS232PUTR$ 23,2423,28% ATM 24 d.u.1,04-0.651,04-11,111%000520,000,960.08EUROPÉIA67,39%
TIMSS219PUTR$ 21,9921,73% ATM 24 d.u.0,35-0.340,3512,903%0,680,051,30504,0000.35EUROPÉIA36,45%
TIMSS214PUTR$ 21,4923,62% ATM 24 d.u.0,24-0.240,2441,176%0,240,200,28471,0000.24EUROPÉIA26,47%
TIMSH229CALLR$ 22,9927,40% ATM 49 d.u.1,010.51,012,02%000406,0001.01AMERICANA45,59%
TIMSG227CALLR$ 22,7429,31% ATM 24 d.u.0,720.480,72-10,00%0,7601,52380,0000.72EUROPÉIA44,66%
TIMST264PUTR$ 26,4927,22% ITM 49 d.u.3,70-0.883,700000370,004,210EUROPÉIA90,17%
TIMSR261PUTR$ 25,9959,08% ITM 4 d.u.3,67-0.983,670000367,003,710EUROPÉIA98,12%
TIMST219PUTR$ 21,9925,58% ATM 49 d.u.0,62-0.350,6212,727%0,050,100364,0000.62EUROPÉIA38,83%
TIMSH278CALLR$ 27,7429,11% OTM 49 d.u.0,090.070,09800,00%0,2500,50270,0000.09EUROPÉIA5,77%
TIMSH239CALLR$ 23,9926,25% OTM 49 d.u.0,590.360,59-75,62%000180,0000.59AMERICANA31,62%
TIMSF234CALLR$ 23,4934,62% OTM 4 d.u.0,060.130,0600,2300,46125,0000.06AMERICANA11,76%
TIMSS209PUTR$ 20,9923,41% OTM 24 d.u.0,13-0.150,1330,00%0,010,010107,0000.13EUROPÉIA16,83%
TIMSG222CALLR$ 22,2432,11% ATM 24 d.u.1,040.581,040000104,000,041EUROPÉIA53,73%
TIMSS222PUTR$ 22,2421,05% ATM 24 d.u.0,43-0.40,4310,256%0,060,12086,0000.43EUROPÉIA42,63%
TIMSG247CALLR$ 24,7427,56% OTM 24 d.u.0,140.150,1427,273%0,1100,2256,0000.14EUROPÉIA12,96%
TIMSU214PUTR$ 21,4922,03% ATM 68 d.u.0,40-0.250,40000040,0000.4EUROPÉIA28,61%
TIMSR219PUTR$ 21,9912,34% ATM 4 d.u.0,03-0.160,03-57,143%0,020,03035,0000.03EUROPÉIA16,66%
TIMSR214PUTR$ 21,4925,43% ATM 4 d.u.0,04-0.110,0433,333%0,160,010,3127,0000.04EUROPÉIA12,00%
TIMSG235CALLR$ 23,4921,93% OTM 24 d.u.0,260.290,26-36,585%00026,0000.26AMERICANA26,36%
TIMSR222PUTR$ 22,2413,33% ATM 4 d.u.0,11-0.410,11000022,0000.11EUROPÉIA41,24%
TIMSS204PUTR$ 20,4923,83% OTM 24 d.u.0,07-0.090,07000021,0000.07EUROPÉIA10,20%
TIMSG266CALLR$ 26,4930,38% OTM 24 d.u.0,040.050,0400,0300,0618,0000.04AMERICANA3,91%
TIMSG279CALLR$ 27,9934,28% OTM 24 d.u.0,020.020,02000010,0000.02AMERICANA1,82%
TIMSF251CALLR$ 24,9943,91% OTM 4 d.u.0,010.020,0100,0100,012,0000.01AMERICANA1,94%
TIMSS194PUTR$ 19,4925,48% OTM 24 d.u.0,02-0.030,0200,0200,032,0000.02EUROPÉIA3,44%