Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/TIMS3

TIMS3 TIM ON

    • R$ 17,26

    0arrow +0%

    • 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$ 17,1013,35% ATM 21 d.u.0,470.710,47-14,545%0,2600,5262.025,000,160.31AMERICANA69,26%
TIMSO184PUTR$ 18,2066,27% ITM 2 d.u.1,03-0.81,03-1,905%000616,000,940.09EUROPÉIA81,87%
TIMSD174CALLR$ 17,3510,49% ATM 21 d.u.0,260.580,26-33,333%0,320,250,39534,0000.26EUROPÉIA56,78%
TIMSO179PUTR$ 17,7045,11% ATM 2 d.u.0,54-0.720,5412,50%000472,000,440.1EUROPÉIA73,26%
TIMSO169PUTR$ 16,7029,29% ATM 2 d.u.0,02-0.090,02-60,00%0,010,020463,0000.02EUROPÉIA9,84%
TIMSP169PUTR$ 16,6027,79% ATM 21 d.u.0,22-0.250,22-8,333%000451,0000.22EUROPÉIA28,06%
TIMSP168PUTR$ 16,8531,28% ATM 21 d.u.0,36-0.330,3616,129%0,1800,35360,0000.36EUROPÉIA36,65%
TIMSE172CALLR$ 17,2315,57% ATM 39 d.u.0,630.650,630000308,000,030.6AMERICANA62,79%
TIMSP184PUTR$ 18,3537,95% ITM 21 d.u.1,30-0.661,30-12,162%000260,001,090.21EUROPÉIA69,67%
TIMSP176PUTR$ 17,6035,70% ATM 21 d.u.0,79-0.510,7911,268%000158,000,340.45EUROPÉIA55,40%
TIMSC170CALLR$ 16,9511,88% ATM 2 d.u.0,330.970,33-2,941%0,3900,78150,000,310.02EUROPÉIA96,45%
TIMSP161PUTR$ 15,8527,31% OTM 21 d.u.0,07-0.10,07-12,50%2,320,044,59140,0000.07EUROPÉIA11,92%
TIMSC164CALLR$ 16,2070,51% ITM 2 d.u.1,160.851,1614,851%0,130,250116,001,060.1AMERICANA83,99%
TIMSQ172PUTR$ 17,2327,70% ATM 39 d.u.0,57-0.40,570000114,0000.57EUROPÉIA44,19%
TIMSP166PUTR$ 16,3527,20% OTM 21 d.u.0,15-0.190,15-6,25%0,030,060109,0000.15EUROPÉIA21,52%
TIMSP146PUTR$ 14,6036,26% OTM 21 d.u.0,03-0.040,03-57,143%00075,0000.03EUROPÉIA4,94%
TIMSC179CALLR$ 17,7025,70% ATM 2 d.u.0,030.150,03-62,50%00066,0000.03AMERICANA14,32%
TIMSD181CALLR$ 18,1016,10% ATM 21 d.u.0,100.220,10-41,176%00040,0000.1AMERICANA20,82%
TIMSO170PUTR$ 16,9527,06% ATM 2 d.u.0,05-0.210,05-54,545%0,030,05032,0000.05EUROPÉIA21,69%
TIMSD189CALLR$ 18,8518,27% OTM 21 d.u.0,030.080,0300,0600,1224,0000.03EUROPÉIA6,79%
TIMSC184CALLR$ 18,2039,87% OTM 2 d.u.0,020.070,02-60,00%0,0100,0215,0000.02AMERICANA6,92%
TIMSO155PUTR$ 15,4565,41% OTM 2 d.u.0,01-0.030,0100006,0000.01EUROPÉIA2,94%
TIMSP144PUTR$ 14,3536,36% OTM 21 d.u.0,02-0.030,0200004,0000.02EUROPÉIA3,52%
TIMSO159PUTR$ 15,7057,42% OTM 2 d.u.0,01-0.030,01-66,667%0,0100,011,0000.01EUROPÉIA3,24%
TIMSO164PUTR$ 16,2041,36% OTM 2 d.u.0,01-0.040,01-50,00%0,0100,011,0000.01EUROPÉIA4,18%
TIMSO877PUTR$ 8,70323,10% OTM 2 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,26%
TIMSO959PUTR$ 9,30294,15% OTM 2 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,28%
TIMSO104PUTR$ 10,20253,90% OTM 2 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,33%
TIMSO114PUTR$ 11,20282,34% OTM 2 d.u.0,06-0.030,060000000.06EUROPÉIA5,51%
TIMSO124PUTR$ 12,20234,53% OTM 2 d.u.0,06-0.040,060000000.06EUROPÉIA5,93%
TIMSO129PUTR$ 12,70204,17% OTM 2 d.u.0,05-0.040,050000000.05EUROPÉIA5,46%
TIMSO134PUTR$ 13,20154,77% OTM 2 d.u.0,02-0.020,020000000.02EUROPÉIA2,98%
TIMSO139PUTR$ 13,70146,29% OTM 2 d.u.0,03-0.030,030000000.03EUROPÉIA4,32%
TIMSO144PUTR$ 14,20141,07% OTM 2 d.u.0,05-0.050,0500,0800,15000.05EUROPÉIA6,70%
TIMSO145PUTR$ 14,4597,57% OTM 2 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,21%
TIMSO149PUTR$ 14,7089,45% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,34%
TIMSO154PUTR$ 15,2073,39% OTM 2 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,70%
TIMSC155CALLR$ 15,4576,90% ITM 2 d.u.1,850.951,8500,120,24001,810.04EUROPÉIA94,50%
TIMSC174CALLR$ 17,2025,83% ATM 2 d.u.0,200.580,2000,1200,2400,060.14AMERICANA57,32%
TIMSO174PUTR$ 17,2043,64% ATM 2 d.u.0,23-0.450,2300,030,050000.23EUROPÉIA46,15%
TIMSC189CALLR$ 18,7060,26% OTM 2 d.u.0,030.070,030000000.03AMERICANA6,68%
TIMSC194CALLR$ 19,2084,47% OTM 2 d.u.0,050.090,050000000.05AMERICANA7,50%
TIMSO194PUTR$ 19,2095,45% ITM 2 d.u.2,00-0.882,00000001,940.06EUROPÉIA90,03%
TIMSC199CALLR$ 19,70103,84% OTM 2 d.u.0,060.090,060000000.06AMERICANA7,15%
TIMSO199PUTR$ 19,70128,02% ITM 2 d.u.2,55-0.862,55000002,440.11EUROPÉIA88,64%
TIMSC212CALLR$ 21,20106,47% OTM 2 d.u.0,010.020,0100,0100,01000.01AMERICANA1,38%
TIMSO212PUTR$ 21,20320,08% ITM 2 d.u.4,67-0.724,67000003,940.73EUROPÉIA80,51%
TIMSC222CALLR$ 22,20126,43% OTM 2 d.u.0,010.020,0100,0100,01000.01AMERICANA1,12%
TIMSC232CALLR$ 23,20145,05% OTM 2 d.u.0,010.010,0100,0100,01000.01AMERICANA0,95%
TIMSP872PUTR$ 8,65132,51% OTM 21 d.u.0,06-0.020,060000000.06EUROPÉIA5,02%