Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 29,10
-0,42 (-1,42 %)
27/01/2023 17:00
2023 2024 2025
Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Agosto
Série B
Série N
17/02/2023
Vencimento
19 dias
Até o Vencimento
15 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série C
Série O
17/03/2023
Vencimento
47 dias
Até o Vencimento
35 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série D
Série P
20/04/2023
Vencimento
81 dias
Até o Vencimento
59 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série E
Série Q
19/05/2023
Vencimento
110 dias
Até o Vencimento
80 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série F
Série R
16/06/2023
Vencimento
138 dias
Até o Vencimento
100 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série G
Série S
21/07/2023
Vencimento
173 dias
Até o Vencimento
125 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série H
Série T
18/08/2023
Vencimento
201 dias
Até o Vencimento
145 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série I
Série U
15/09/2023
Vencimento
229 dias
Até o Vencimento
165 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série J
Série V
20/10/2023
Vencimento
264 dias
Até o Vencimento
190 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série K
Série W
17/11/2023
Vencimento
292 dias
Até o Vencimento
210 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série L
Série X
15/12/2023
Vencimento
320 dias
Até o Vencimento
230 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série A
Série M
19/01/2024
Vencimento
355 dias
Até o Vencimento
255 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série B
Série N
16/02/2024
Vencimento
383 dias
Até o Vencimento
275 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série C
Série O
15/03/2024
Vencimento
411 dias
Até o Vencimento
295 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série D
Série P
19/04/2024
Vencimento
446 dias
Até o Vencimento
320 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série E
Série Q
17/05/2024
Vencimento
474 dias
Até o Vencimento
340 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série F
Série R
21/06/2024
Vencimento
509 dias
Até o Vencimento
365 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série G
Série S
19/07/2024
Vencimento
537 dias
Até o Vencimento
385 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série H
Série T
16/08/2024
Vencimento
565 dias
Até o Vencimento
405 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série I
Série U
20/09/2024
Vencimento
600 dias
Até o Vencimento
430 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série J
Série V
18/10/2024
Vencimento
628 dias
Até o Vencimento
450 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série K
Série W
14/11/2024
Vencimento
655 dias
Até o Vencimento
469 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série L
Série X
20/12/2024
Vencimento
691 dias
Até o Vencimento
495 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série A
Série M
17/01/2025
Vencimento
719 dias
Até o Vencimento
515 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861
Série H
Série T
15/08/2025
Vencimento
929 dias
Até o Vencimento
665 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 4,28-R$ 1,330 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,10ITMR$ 2,8710 %R$ 3,78-R$ 0,91-----
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,10ITMR$ 2,097 %R$ 3,28-R$ 1,190 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,10ITMR$ 1,786 %R$ 2,78-R$ 1,00-----
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,10ITMR$ 2,107 %R$ 2,28-R$ 0,18-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,10ITMR$ 2,9510 %R$ 1,78R$ 1,1761 %70.48 %0.07562-0.055620.02568
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,10ITMR$ 2,549 %R$ 1,28R$ 1,2647 %68.39 %0.08648-0.039670.03145
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,10ITMR$ 2,7910 %R$ 0,78R$ 2,0165 %61.82 %0.06823-0.054360.03300
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,10ATMR$ 2,338 %R$ 0,28R$ 2,0566 %57.92 %0.07587-0.060720.03076
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,10ATMR$ 1,114 %R$ 0,00R$ 1,1138 %52.28 %0.14481-0.041690.02875
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,10OTMR$ 0,933 %R$ 0,00R$ 0,9340 %45.48 %0.13866-0.041920.02861
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,10OTMR$ 1,124 %R$ 0,00R$ 1,1250 %43.02 %0.10321-0.047560.03008
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,10OTMR$ 1,355 %R$ 0,00R$ 1,3555 %42.34 %0.08186-0.046520.03389
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,10OTMR$ 0,662 %R$ 0,00R$ 0,6646 %31.44 %0.10261-0.040600.02641
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,10OTMR$ 0,692 %R$ 0,00R$ 0,6951 %29.88 %0.08889-0.041870.02657
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1939 %13.71 %0.07703-0.021550.01584
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,10OTMR$ 0,161 %R$ 0,00R$ 0,1642 %10.91 %0.05867-0.018130.01431
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,10OTMR$ 0,191 %R$ 0,00R$ 0,1945 %11.49 %0.05430-0.019890.01526
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,10OTMR$ 0,151 %R$ 0,00R$ 0,1532 %9.72 %0.04995-0.009630.01861