Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:45:26

Search Icon
INÍCIO/TIMS3

TIMS3 TIM ON

    • R$ 17,06

    -0,21 arrow -1,217%

    • R$ 17,33

      Máxima

    • R$ 16,96

      Mínima

    • 3.993.400,00

      Volume

    • 19/03/25, 12:45:24

      Último Negócio

    • R$ 17,28

      Abertura

    • R$ 68,33

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 18,34%

      IV (1a)

    • 26,73%

      EWMA (1a)

    • 0,88

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TIMSD171CALLR$ 17,1017,02% ATM 21 d.u.0,410.580,41-25,455%0,420,400,4360.549,0000.41AMERICANA55,89%
TIMSP174PUTR$ 17,3525,21% ATM 21 d.u.0,55-0.520,5500,600,580,6200,290.26EUROPÉIA54,74%
TIMSP166PUTR$ 16,3524,99% ATM 21 d.u.0,16-0.220,1600,200,190,21000.16EUROPÉIA24,09%
TIMSP179PUTR$ 17,8522,48% ATM 21 d.u.0,81-0.690,8100,950,891,0000,790.02EUROPÉIA71,33%
TIMSP181PUTR$ 18,1037,99% ITM 21 d.u.1,26-0.651,2601,151,081,2101,040.22EUROPÉIA68,99%
TIMSC169CALLR$ 16,7037,08% ATM 2 d.u.0,460.760,46-16,364%0,030,06010.175,000,360.1AMERICANA74,55%
TIMSD166CALLR$ 16,3526,60% ATM 21 d.u.1,070.771,07-1,835%0,410,820620,000,710.36EUROPÉIA74,42%
TIMSD174CALLR$ 17,3515,67% ATM 21 d.u.0,260.460,26-33,333%0,310,280,34534,0000.26EUROPÉIA43,81%
TIMSO184PUTR$ 18,2070,23% ITM 2 d.u.1,21-0.841,2115,238%1,080,991,16513,001,140.07EUROPÉIA85,28%
TIMSP169PUTR$ 16,6028,62% ATM 21 d.u.0,29-0.310,2920,833%0,270,240,30429,0000.29EUROPÉIA33,70%
TIMSO179PUTR$ 17,7053,48% ATM 2 d.u.0,73-0.770,7352,083%0,3400,67418,000,640.09EUROPÉIA78,09%
TIMSO169PUTR$ 16,7021,70% ATM 2 d.u.0,02-0.120,02-60,00%0,050,030,06327,0000.02EUROPÉIA12,57%
TIMSO189PUTR$ 18,7064,21% ITM 2 d.u.1,645-0.941,40-3,448%000280,001,640EUROPÉIA94,69%
TIMSP161PUTR$ 15,8524,95% OTM 21 d.u.0,07-0.110,07-12,50%0,080,060,10140,0000.07EUROPÉIA12,81%
TIMSD181CALLR$ 18,1019,03% OTM 21 d.u.0,100.20,10-41,176%0,100,070,1240,0000.1AMERICANA18,21%
TIMSC179CALLR$ 17,7036,89% ATM 2 d.u.0,040.140,04-50,00%0,0200,0326,0000.04AMERICANA13,44%
TIMSC170CALLR$ 16,9517,23% ATM 2 d.u.0,180.690,18-47,059%0,230,200,2518,000,110.07EUROPÉIA68,47%
TIMSC184CALLR$ 18,2046,67% OTM 2 d.u.0,020.070,02-60,00%0,0100,0213,0000.02AMERICANA6,04%
TIMSO170PUTR$ 16,9529,21% ATM 2 d.u.0,12-0.380,129,091%0,120,090,1412,0000.12EUROPÉIA39,16%
TIMSO159PUTR$ 15,7051,64% OTM 2 d.u.0,01-0.030,01-66,667%0,0100,021,0000.01EUROPÉIA3,55%
TIMSO877PUTR$ 8,70318,54% OTM 2 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,27%
TIMSO959PUTR$ 9,30289,54% OTM 2 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,30%
TIMSO104PUTR$ 10,20249,14% OTM 2 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,35%
TIMSO114PUTR$ 11,20276,48% OTM 2 d.u.0,06-0.030,060000000.06EUROPÉIA5,60%
TIMSO124PUTR$ 12,20228,48% OTM 2 d.u.0,06-0.040,060000000.06EUROPÉIA6,05%
TIMSO129PUTR$ 12,70198,16% OTM 2 d.u.0,05-0.040,050000000.05EUROPÉIA5,60%
TIMSC134CALLR$ 13,20180,96% ITM 2 d.u.3,930.953,93000003,860.07AMERICANA93,54%
TIMSO134PUTR$ 13,20149,27% OTM 2 d.u.0,02-0.020,020000000.02EUROPÉIA3,07%
TIMSO139PUTR$ 13,70140,42% OTM 2 d.u.0,03-0.030,030000000.03EUROPÉIA4,47%
TIMSO144PUTR$ 14,20134,63% OTM 2 d.u.0,05-0.050,0500,0800,15000.05EUROPÉIA6,96%
TIMSO145PUTR$ 14,4592,24% OTM 2 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,32%
TIMSC149CALLR$ 14,70155,26% ITM 2 d.u.2,530.882,53000002,360.17AMERICANA84,49%
TIMSO149PUTR$ 14,7084,05% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,47%
TIMSO154PUTR$ 15,2067,82% OTM 2 d.u.0,01-0.030,0100,0100,01000.01EUROPÉIA2,89%
TIMSC155CALLR$ 15,45135,72% ITM 2 d.u.1,850.811,8500,120,24001,610.24EUROPÉIA77,87%
TIMSO155PUTR$ 15,4559,74% OTM 2 d.u.0,01-0.030,010000000.01EUROPÉIA3,18%
TIMSC164CALLR$ 16,2074,40% ITM 2 d.u.1,010.81,0100,350,70000,860.15AMERICANA77,72%
TIMSO164PUTR$ 16,2040,92% OTM 2 d.u.0,02-0.070,0200,020,010,03000.02EUROPÉIA7,65%
TIMSC174CALLR$ 17,2042,16% ATM 2 d.u.0,200.430,2000,100,070,13000.2AMERICANA41,73%
TIMSO174PUTR$ 17,2026,55% ATM 2 d.u.0,23-0.610,2300,240,200,2700,140.09EUROPÉIA62,31%
TIMSC189CALLR$ 18,7067,11% OTM 2 d.u.0,030.070,030000000.03AMERICANA6,08%
TIMSC194CALLR$ 19,2091,60% OTM 2 d.u.0,050.080,050000000.05AMERICANA6,99%
TIMSC199CALLR$ 19,70110,94% OTM 2 d.u.0,060.080,060000000.06AMERICANA6,75%
TIMSO199PUTR$ 19,7064,67% ITM 2 d.u.2,622-0.992,55000002,640EUROPÉIA99,39%
TIMSC212CALLR$ 21,20111,74% OTM 2 d.u.0,010.020,0100,0100,01000.01AMERICANA1,31%
TIMSO212PUTR$ 21,20290,38% ITM 2 d.u.4,67-0.764,67000004,140.53EUROPÉIA83,28%
TIMSC222CALLR$ 22,20131,61% OTM 2 d.u.0,010.010,0100,0100,01000.01AMERICANA1,08%
TIMSC232CALLR$ 23,20150,16% OTM 2 d.u.0,010.010,0100,0100,01000.01AMERICANA0,92%
TIMSP872PUTR$ 8,65130,82% OTM 21 d.u.0,06-0.020,060000000.06EUROPÉIA5,07%
TIMSP932PUTR$ 9,2591,39% OTM 21 d.u.0,01-0.010,010000000.01EUROPÉIA1,29%