Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/TIMS3

TIMS3 TIM ON

    • R$ 16,77

    0,09 arrow +0,54%

    • R$ 17,03

      Máxima

    • R$ 16,56

      Mínima

    • 8.959.600,00

      Volume

    • 13/05/24, 17:57:21

      Último Negócio

    • R$ 16,70

      Abertura

    • R$ 151,15

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 19,93%

      IV (1a)

    • 22,75%

      EWMA (1a)

    • 0,55

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TIMSF169CALLR$ 16,4126,46% ATM 27 d.u.0,910.680,9110,976%00033.417,000,360.55AMERICANA64,36%
TIMSF164CALLR$ 15,9124,62% ITM 27 d.u.1,230.811,23000028.289,000,860.37AMERICANA78,40%
TIMSE165CALLR$ 15,8970,95% ITM 3 d.u.1,080.771,08-28,00%00023.760,000,880.2AMERICANA75,10%
TIMSR179PUTR$ 17,4116,53% ATM 27 d.u.0,60-0.660,60-21,053%00022.810,000,640EUROPÉIA67,79%
TIMSQ180PUTR$ 17,3919,03% ATM 3 d.u.0,60-0.950,60-3,226%0,150,30015.475,000,620EUROPÉIA95,40%
TIMSF174CALLR$ 16,9120,22% ATM 27 d.u.0,490.550,49-2,00%00010.029,0000.49AMERICANA52,06%
TIMSF179CALLR$ 17,4120,39% ATM 27 d.u.0,280.370,287,692%0,370,130,606.587,0000.28AMERICANA34,98%
TIMSR169PUTR$ 16,4120,06% ATM 27 d.u.0,20-0.280,2000,030,0602.200,0000.2EUROPÉIA30,51%
TIMSE176CALLR$ 17,6431,34% ATM 3 d.u.0,020.080,02-97,368%0001.998,0000.02EUROPÉIA7,34%
TIMSF189CALLR$ 18,4119,77% OTM 27 d.u.0,060.120,0620,00%0,900,021,78890,0000.06AMERICANA10,41%
TIMSQ185PUTR$ 17,8912,50% ITM 3 d.u.1,092-11,009,89%0,150,300412,001,120EUROPÉIA100,00%
TIMSE180CALLR$ 17,3924,26% ATM 3 d.u.0,020.10,02-88,889%000402,0000.02AMERICANA9,24%
TIMSQ175PUTR$ 16,8921,67% ATM 3 d.u.0,21-0.590,21-19,231%000231,000,120.09EUROPÉIA59,79%
TIMSF185CALLR$ 17,9120,76% OTM 27 d.u.0,150.230,1536,364%000135,0000.15AMERICANA21,28%
TIMSE186CALLR$ 18,6468,82% OTM 3 d.u.0,050.090,05-44,444%00090,0000.05EUROPÉIA7,71%
TIMSR174PUTR$ 16,9122,24% ATM 27 d.u.0,44-0.450,44000088,000,140.3EUROPÉIA48,38%
TIMSS173PUTR$ 16,7621,88% ATM 47 d.u.0,44-0.380,44000088,0000.44EUROPÉIA41,47%
TIMSG175CALLR$ 17,5120,11% ATM 47 d.u.0,440.430,44000044,0000.44AMERICANA39,69%
TIMSR164PUTR$ 15,9121,11% OTM 27 d.u.0,10-0.160,10-16,667%00010,0000.1EUROPÉIA17,64%
TIMSF204CALLR$ 19,9126,17% OTM 27 d.u.0,020.040,0200,010,01010,0000.02AMERICANA2,98%
TIMSF192CALLR$ 18,6619,94% OTM 27 d.u.0,040.080,0433,333%0,010,0208,0000.04EUROPÉIA7,28%
TIMSE185CALLR$ 17,8932,99% OTM 3 d.u.0,010.040,01-50,00%0,080,010,154,0000.01AMERICANA3,83%
TIMSE150CALLR$ 14,39273,88% ITM 3 d.u.3,290.753,29000002,380.91AMERICANA64,35%
TIMSE155CALLR$ 14,89246,60% ITM 3 d.u.2,810.722,81000001,880.93AMERICANA62,29%
TIMSQ160PUTR$ 15,3943,67% OTM 3 d.u.0,01-0.030,0100,0200,03000.01EUROPÉIA3,51%
TIMSE156CALLR$ 15,64159,10% ITM 3 d.u.1,790.691,79000001,130.66EUROPÉIA62,70%
TIMSQ165PUTR$ 15,8944,51% OTM 3 d.u.0,05-0.120,050000000.05EUROPÉIA13,19%
TIMSQ161PUTR$ 16,1435,45% ATM 3 d.u.0,05-0.150,050000000.05EUROPÉIA15,61%
TIMSE170CALLR$ 16,39147,86% ATM 3 d.u.1,280.591,28000000,380.9AMERICANA52,83%
TIMSQ170PUTR$ 16,3927,86% ATM 3 d.u.0,06-0.210,060000000.06EUROPÉIA21,48%
TIMSQ166PUTR$ 16,6421,42% ATM 3 d.u.0,09-0.340,090000000.09EUROPÉIA34,92%
TIMSE175CALLR$ 16,8931,96% ATM 3 d.u.0,190.440,190000000.19AMERICANA42,95%
TIMSE171CALLR$ 17,14193,62% ATM 3 d.u.1,260.51,260000001.26EUROPÉIA42,01%
TIMSQ171PUTR$ 17,1479,38% ATM 3 d.u.0,773-0.580,08000000,370EUROPÉIA60,93%
TIMSE181CALLR$ 18,14151,51% OTM 3 d.u.0,600.350,600000000.6EUROPÉIA29,17%
TIMSE190CALLR$ 18,3978,09% OTM 3 d.u.0,110.150,110000000.11AMERICANA13,42%
TIMSE195CALLR$ 18,89111,06% OTM 3 d.u.0,190.180,1900,2300,45000.19AMERICANA15,15%
TIMSQ195PUTR$ 18,8931,62% ITM 3 d.u.2,091-11,20000002,120EUROPÉIA99,97%
TIMSE191CALLR$ 19,14112,15% OTM 3 d.u.0,160.160,160000000.16EUROPÉIA12,95%
TIMSE200CALLR$ 19,3964,87% OTM 3 d.u.0,010.020,010000000.01AMERICANA1,95%
TIMSE205CALLR$ 19,8994,62% OTM 3 d.u.0,040.060,0400,0400,08000.04AMERICANA4,56%
TIMSE201CALLR$ 20,1478,94% OTM 3 d.u.0,010.020,010000000.01EUROPÉIA1,57%
TIMSE210CALLR$ 20,3983,42% OTM 3 d.u.0,010.020,010000000.01AMERICANA1,48%
TIMSE206CALLR$ 20,64104,71% OTM 3 d.u.0,030.040,030000000.03EUROPÉIA3,14%
TIMSF139CALLR$ 13,4193,29% ITM 27 d.u.4,110.824,11000003,360.75AMERICANA73,41%
TIMSF144CALLR$ 13,9197,19% ITM 27 d.u.3,820.793,82000002,860.96AMERICANA68,17%
TIMSR149PUTR$ 14,4130,28% OTM 27 d.u.0,03-0.040,030000000.03EUROPÉIA5,25%
TIMSF154CALLR$ 14,9182,04% ITM 27 d.u.2,910.732,91000001,861.05AMERICANA63,88%
TIMSR154PUTR$ 14,9129,45% OTM 27 d.u.0,06-0.080,060000000.06EUROPÉIA9,41%
TIMSR159PUTR$ 15,4122,57% OTM 27 d.u.0,05-0.090,050000000.05EUROPÉIA9,74%