Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/TIMS3

TIMS3 TIM ON

    • R$ 25,69

    0,88 arrow +3,547%

    • R$ 25,84

      Máxima

    • R$ 24,93

      Mínima

    • 5.194.400,00

      Volume

    • 30/04/26, 18:32:46

      Último Negócio

    • R$ 24,98

      Abertura

    • R$ 133,34

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 27,38%

      IV (1a)

    • 25,47%

      EWMA (1a)

    • -0,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TIMSE271CALLR$ 26,9934,47% ATM 9 d.u.0,250.260,2519,048%00065.176,0000.25AMERICANA23,60%
TIMSR276PUTR$ 27,4923,62% ITM 33 d.u.1,72-0.711,724,242%00064.328,001,800EUROPÉIA73,76%
TIMSQ246PUTR$ 24,4937,06% ATM 9 d.u.0,23-0.220,23-30,303%0,010,01063.585,0000.23EUROPÉIA23,75%
TIMSE275CALLR$ 26,4935,52% ATM 9 d.u.0,410.360,4151,852%00051.614,0000.41AMERICANA33,68%
TIMSE261CALLR$ 25,9935,31% ATM 9 d.u.0,600.470,60-34,783%0,6501,3029.788,0000.6AMERICANA44,52%
TIMSF256CALLR$ 25,4928,82% ATM 33 d.u.1,400.611,4044,33%00014.744,000,201.2AMERICANA57,38%
TIMSR258PUTR$ 25,7426,92% ATM 33 d.u.0,81-0.420,81-33,058%0,6001,2010.358,000,050.76EUROPÉIA45,77%
TIMSF276CALLR$ 27,4927,18% OTM 33 d.u.0,500.320,5066,667%0009.213,0000.5AMERICANA28,62%
TIMSE256CALLR$ 25,4935,82% ATM 9 d.u.0,860.590,8665,385%0005.506,000,200.66AMERICANA55,97%
TIMSR256PUTR$ 25,4934,42% ATM 33 d.u.0,97-0.40,9700,050,0905.238,0000.97EUROPÉIA44,55%
TIMSF266CALLR$ 26,4928,05% ATM 33 d.u.0,880.470,88-18,519%0004.488,0000.88AMERICANA42,66%
TIMSF268CALLR$ 26,7426,14% ATM 33 d.u.0,710.420,7129,091%0003.971,0000.71EUROPÉIA38,56%
TIMSQ275PUTR$ 26,4932,91% ATM 9 d.u.1,04-0.651,04-35,404%0003.642,000,800.24EUROPÉIA67,35%
TIMSH278CALLR$ 27,7426,38% OTM 78 d.u.1,100.431,1025,00%0,6601,322.794,0001.1EUROPÉIA37,36%
TIMSE27CALLR$ 27,4936,59% OTM 9 d.u.0,180.190,1880,00%0,1000,202.674,0000.18AMERICANA17,19%
TIMSF261CALLR$ 25,9927,57% ATM 33 d.u.1,090.541,0900002.422,0001.09AMERICANA50,18%
TIMSF246CALLR$ 24,4917,09% ATM 33 d.u.1,730.861,7300001.730,001,200.53AMERICANA84,56%
TIMSR246PUTR$ 24,4927,05% ATM 33 d.u.0,37-0.240,37-28,846%0001.284,0000.37EUROPÉIA26,97%
TIMSR261PUTR$ 25,9926,18% ATM 33 d.u.0,90-0.460,908,434%000900,000,300.6EUROPÉIA49,61%
TIMSR251PUTR$ 24,9927,04% ATM 33 d.u.0,52-0.310,52-36,585%0,070,140864,0000.52EUROPÉIA34,19%
TIMSE291CALLR$ 28,9939,13% OTM 9 d.u.0,050.060,05-37,50%0,0900,17500,0000.05AMERICANA5,39%
TIMSF241CALLR$ 23,9932,14% ITM 33 d.u.2,490.792,4923,267%1,9003,79496,001,700.79AMERICANA75,07%
TIMSR233PUTR$ 23,2428,54% OTM 33 d.u.0,16-0.120,16-42,857%000480,0000.16EUROPÉIA13,93%
TIMSR241PUTR$ 23,9931,21% OTM 33 d.u.0,36-0.210,36-23,404%1,860,133,59365,0000.36EUROPÉIA24,18%
TIMSQ251PUTR$ 24,9950,01% ATM 9 d.u.0,60-0.350,6000,120,230356,0000.6EUROPÉIA38,43%
TIMSF258CALLR$ 25,7421,55% ATM 33 d.u.1,000.591,0014,943%000300,0001EUROPÉIA56,14%
TIMSF271CALLR$ 26,9926,99% ATM 33 d.u.0,650.390,65-50,00%000292,0000.65AMERICANA35,20%
TIMSR266PUTR$ 26,4926,62% ATM 33 d.u.1,18-0.541,18-28,485%000236,000,800.38EUROPÉIA57,53%
TIMSR229PUTR$ 22,9933,60% OTM 33 d.u.0,22-0.130,220000220,0000.22EUROPÉIA16,05%
TIMSF251CALLR$ 24,9929,42% ATM 33 d.u.1,720.681,72-16,098%0,9201,84172,000,701.02AMERICANA64,29%
TIMSQ236PUTR$ 23,4946,87% OTM 9 d.u.0,16-0.130,1600,2500,49160,0000.16EUROPÉIA15,41%
TIMSE251CALLR$ 24,9941,80% ATM 9 d.u.1,270.671,2727,00%000127,000,700.57AMERICANA64,39%
TIMSQ261PUTR$ 25,9957,55% ATM 9 d.u.1,21-0.51,210,833%000121,000,300.91EUROPÉIA54,71%
TIMSS256PUTR$ 25,4931,22% ATM 53 d.u.1,04-0.381,0400,7501,50104,0001.04EUROPÉIA43,09%
TIMSE281CALLR$ 27,9935,62% OTM 9 d.u.0,100.120,1025,00%00090,0000.1AMERICANA10,78%
TIMSQ256PUTR$ 25,4935,19% ATM 9 d.u.0,53-0.410,53-36,145%00053,0000.53EUROPÉIA43,88%
TIMSR238PUTR$ 23,7434,20% OTM 33 d.u.0,38-0.20,38000038,0000.38EUROPÉIA23,78%
TIMSQ241PUTR$ 23,9936,80% OTM 9 d.u.0,13-0.140,13-50,00%00027,0000.13EUROPÉIA15,47%
TIMSR194PUTR$ 19,4938,59% OTM 33 d.u.0,02-0.020,02000020,0000.02EUROPÉIA2,12%
TIMSQ231PUTR$ 22,9938,12% OTM 9 d.u.0,04-0.050,04-60,00%0,6501,294,0000.04EUROPÉIA5,82%
TIMSQ227PUTR$ 22,7438,73% OTM 9 d.u.0,03-0.040,03-57,143%0,010,0103,0000.03EUROPÉIA4,52%
TIMSE301CALLR$ 29,9943,40% OTM 9 d.u.0,030.040,0300003,0000.03AMERICANA3,06%
TIMSQ211PUTR$ 20,9949,30% OTM 9 d.u.0,01-0.010,010000000.01EUROPÉIA1,49%
TIMSQ221PUTR$ 21,9960,63% OTM 9 d.u.0,10-0.070,100000000.1EUROPÉIA9,00%
TIMSE226CALLR$ 22,4985,67% ITM 9 d.u.3,730.823,73000003,200.53AMERICANA77,92%
TIMSQ226PUTR$ 22,4938,61% OTM 9 d.u.0,02-0.030,0200,010,010000.02EUROPÉIA3,21%
TIMSE231CALLR$ 22,99138,90% ITM 9 d.u.4,180.724,18000002,701.48AMERICANA62,15%
TIMSE236CALLR$ 23,49116,62% ITM 9 d.u.3,500.73,50000002,201.3AMERICANA62,44%
TIMSE241CALLR$ 23,99108,15% ITM 9 d.u.3,050.683,05000001,701.35AMERICANA60,08%
TIMSQ243PUTR$ 24,2442,62% OTM 9 d.u.0,25-0.210,250000000.25EUROPÉIA23,01%