Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/TIMS3

TIMS3 TIM ON

    • R$ 19,53

    0,23 arrow +1,192%

    • R$ 19,68

      Máxima

    • R$ 19,23

      Mínima

    • 6.775.200,00

      Volume

    • 31/07/26, 19:32:26

      Último Negócio

    • R$ 19,56

      Abertura

    • R$ 129,91

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 27,51%

      IV (1a)

    • 29,64%

      EWMA (1a)

    • -0,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
TIMSH249CALLR$ 24,8547,18% OTM 15 d.u.0,020.020,02100,00%0,030,020,031.005,0000.02AMERICANA1,86%
TIMST217PUTR$ 21,6049,76% ITM 15 d.u.2,22-0.762,2200,040,07042.844,002,070.15EUROPÉIA79,58%
TIMST209PUTR$ 20,8542,72% ITM 15 d.u.1,54-0.691,545,479%0,050,10015.204,001,320.22EUROPÉIA72,75%
TIMSU204PUTR$ 20,3529,96% ATM 34 d.u.1,12-0.561,1200,050,10012.766,000,820.3EUROPÉIA60,62%
TIMST194PUTR$ 19,3534,03% ATM 15 d.u.0,49-0.40,496,522%0,290,060,529.872,0000.49EUROPÉIA43,52%
TIMST199PUTR$ 19,8532,11% ATM 15 d.u.0,70-0.530,7000,650,400,896.159,000,320.38EUROPÉIA55,88%
TIMST189PUTR$ 18,8533,16% ATM 15 d.u.0,29-0.280,297,407%0,210,130,285.758,0000.29EUROPÉIA31,09%
TIMSU227PUTR$ 22,6032,17% ITM 34 d.u.2,85-0.852,8520,253%0005.700,003,070EUROPÉIA87,42%
TIMSH204CALLR$ 20,3526,06% ATM 15 d.u.0,240.310,24-7,692%0,3700,745.696,0000.24AMERICANA28,88%
TIMSU214PUTR$ 21,3535,83% ITM 34 d.u.1,94-0.681,9400004.776,001,820.12EUROPÉIA72,89%
TIMSV204PUTR$ 20,3529,45% ATM 53 d.u.1,20-0.511,2000,130,2503.600,000,820.38EUROPÉIA56,73%
TIMSU194PUTR$ 19,3530,24% ATM 34 d.u.0,62-0.380,623,333%0,570,250,892.622,0000.62EUROPÉIA42,63%
TIMSR201PUTR$ 20,1029,56% ATM 220 d.u.1,36-0.331,3600002.302,000,570.79EUROPÉIA43,30%
TIMSW208PUTR$ 20,8530,59% ITM 76 d.u.1,60-0.531,6000,120,2302.220,001,320.28EUROPÉIA59,48%
TIMSH214CALLR$ 21,3530,02% OTM 15 d.u.0,100.140,10-16,667%0,080,040,122.072,0000.1AMERICANA12,56%
TIMSI198CALLR$ 19,8523,34% ATM 34 d.u.0,680.520,68-6,849%0,4000,801.820,0000.68AMERICANA48,89%
TIMSS240PUTR$ 24,0030,92% ITM 240 d.u.3,37-0.553,3700001.621,004,470EUROPÉIA66,41%
TIMSU224PUTR$ 22,3537,80% ITM 34 d.u.2,75-0.782,7500,030,0501.375,002,820EUROPÉIA81,98%
TIMSW198PUTR$ 19,8532,20% ATM 76 d.u.1,15-0.411,1500001.371,000,320.83EUROPÉIA48,35%
TIMSH194CALLR$ 19,3523,12% ATM 15 d.u.0,620.630,623,333%0,4000,801.170,000,180.44AMERICANA60,76%
TIMSW188PUTR$ 18,8531,39% ATM 76 d.u.0,71-0.30,711,429%0,100,1901.169,0000.71EUROPÉIA36,44%
TIMSV189PUTR$ 18,8529,99% ATM 53 d.u.0,55-0.30,55-8,333%0,6501,29935,0000.55EUROPÉIA34,91%
TIMSH219CALLR$ 21,8529,74% OTM 15 d.u.0,050.080,0500,140,050,24846,0000.05AMERICANA6,99%
TIMSI194CALLR$ 19,3524,49% ATM 34 d.u.0,980.630,9800,380,750742,000,180.8AMERICANA59,98%
TIMST227PUTR$ 22,6052,76% ITM 15 d.u.3,09-0.843,090000618,003,070.02EUROPÉIA87,26%
TIMSH229CALLR$ 22,8535,18% OTM 15 d.u.0,030.040,0300,0800,15552,0000.03AMERICANA3,74%
TIMSJ201CALLR$ 20,1028,10% ATM 53 d.u.0,990.520,9911,236%1,240,491,99495,0000.99EUROPÉIA46,99%
TIMSU198PUTR$ 19,8529,12% ATM 34 d.u.0,82-0.470,82-3,529%0,110,220492,000,320.5EUROPÉIA51,65%
TIMST219PUTR$ 21,8551,85% ITM 15 d.u.2,45-0.782,4500,130,250485,002,320.13EUROPÉIA81,31%
TIMSV179PUTR$ 17,8530,55% OTM 53 d.u.0,29-0.180,2900,020,040483,0000.29EUROPÉIA22,15%
TIMSH199CALLR$ 19,8525,09% ATM 15 d.u.0,400.460,40-13,043%0,8501,70480,0000.4AMERICANA43,26%
TIMSI208CALLR$ 20,8524,16% OTM 34 d.u.0,330.310,33-8,333%0,130,250404,0000.33AMERICANA27,97%
TIMSH209CALLR$ 20,8526,31% OTM 15 d.u.0,130.190,13-7,143%0,030,050333,0000.13AMERICANA17,61%
TIMSI227CALLR$ 22,6026,62% OTM 34 d.u.0,090.10,09-10,00%0,0900,18307,0000.09EUROPÉIA8,65%
TIMSU188PUTR$ 18,8527,69% ATM 34 d.u.0,37-0.280,37-11,905%0,230,090,37265,0000.37EUROPÉIA31,91%
TIMST222PUTR$ 22,1045,04% ITM 15 d.u.2,57-0.842,5700,450,900257,002,570EUROPÉIA86,64%
TIMST179PUTR$ 17,8530,33% OTM 15 d.u.0,06-0.090,0600,0400,08240,0000.06EUROPÉIA9,97%
TIMSV199PUTR$ 19,8531,67% ATM 53 d.u.1,02-0.441,022,00%0,740,381,10204,000,320.7EUROPÉIA49,85%
TIMST214PUTR$ 21,3549,38% ITM 15 d.u.2,02-0.732,0200,350,700202,001,820.2EUROPÉIA76,90%
TIMSF201CALLR$ 20,1014,56% ATM 220 d.u.2,000.762,0000,751,490200,0002EUROPÉIA71,04%
TIMSH224CALLR$ 22,3535,96% OTM 15 d.u.0,060.080,0600,0400,07192,0000.06AMERICANA6,77%
TIMSI204CALLR$ 20,3526,27% ATM 34 d.u.0,550.420,5517,021%000165,0000.55AMERICANA38,49%
TIMSV209PUTR$ 20,8533,93% ITM 53 d.u.1,65-0.571,650000165,001,320.33EUROPÉIA62,64%
TIMSI184CALLR$ 18,3515,70% ITM 34 d.u.1,540.921,54-28,037%000154,001,180.36AMERICANA91,25%
TIMSF226CALLR$ 22,6021,69% OTM 220 d.u.1,300.481,300000130,0001.3EUROPÉIA39,68%
TIMSW178PUTR$ 17,8530,60% OTM 76 d.u.0,39-0.20,39-2,50%0,060,110117,0000.39EUROPÉIA24,68%
TIMSV201PUTR$ 20,1031,80% ATM 53 d.u.1,15-0.471,1529,213%0,501,000115,000,570.58EUROPÉIA53,30%
TIMSH252CALLR$ 25,1052,13% OTM 15 d.u.0,030.030,0350,00%0,010,010112,0000.03EUROPÉIA2,41%
TIMST204PUTR$ 20,3536,73% ATM 15 d.u.1,09-0.631,095,825%0,080,150109,000,820.27EUROPÉIA66,18%
TIMSV174PUTR$ 17,3530,24% OTM 53 d.u.0,19-0.130,1972,727%000107,0000.19EUROPÉIA16,32%