Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 30,07
0,45 (1,52 %)
31/01/2023 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
17 dias
Até o Vencimento
13 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série C
Série O
17/03/2023
Vencimento
45 dias
Até o Vencimento
33 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série D
Série P
20/04/2023
Vencimento
79 dias
Até o Vencimento
57 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série E
Série Q
19/05/2023
Vencimento
108 dias
Até o Vencimento
78 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série F
Série R
16/06/2023
Vencimento
136 dias
Até o Vencimento
98 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série G
Série S
21/07/2023
Vencimento
171 dias
Até o Vencimento
123 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série H
Série T
18/08/2023
Vencimento
199 dias
Até o Vencimento
143 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série I
Série U
15/09/2023
Vencimento
227 dias
Até o Vencimento
163 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série J
Série V
20/10/2023
Vencimento
262 dias
Até o Vencimento
188 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série K
Série W
17/11/2023
Vencimento
290 dias
Até o Vencimento
208 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série L
Série X
15/12/2023
Vencimento
318 dias
Até o Vencimento
228 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série A
Série M
19/01/2024
Vencimento
353 dias
Até o Vencimento
253 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série B
Série N
16/02/2024
Vencimento
381 dias
Até o Vencimento
273 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série C
Série O
15/03/2024
Vencimento
409 dias
Até o Vencimento
293 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série D
Série P
19/04/2024
Vencimento
444 dias
Até o Vencimento
318 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série E
Série Q
17/05/2024
Vencimento
472 dias
Até o Vencimento
338 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série F
Série R
21/06/2024
Vencimento
507 dias
Até o Vencimento
363 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série G
Série S
19/07/2024
Vencimento
535 dias
Até o Vencimento
383 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série H
Série T
16/08/2024
Vencimento
563 dias
Até o Vencimento
403 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série I
Série U
20/09/2024
Vencimento
598 dias
Até o Vencimento
428 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série J
Série V
18/10/2024
Vencimento
626 dias
Até o Vencimento
448 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série K
Série W
14/11/2024
Vencimento
653 dias
Até o Vencimento
467 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série L
Série X
20/12/2024
Vencimento
689 dias
Até o Vencimento
493 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série A
Série M
17/01/2025
Vencimento
717 dias
Até o Vencimento
513 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------
Série H
Série T
15/08/2025
Vencimento
927 dias
Até o Vencimento
663 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 30,07ITMR$ 2,8710 %R$ 4,75-R$ 1,880 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 30,07ITMR$ 2,097 %R$ 4,25-R$ 2,160 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 30,07ITMR$ 1,786 %R$ 3,75-R$ 1,970 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 30,07ITMR$ 2,107 %R$ 3,25-R$ 1,150 %100.00 %0.00000-0.013950.00000
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 30,07ITMR$ 2,9510 %R$ 2,75R$ 0,20-----
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 30,07ITMR$ 2,548 %R$ 2,25R$ 0,29-----
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 30,07ITMR$ 2,799 %R$ 1,75R$ 1,0444 %73.05 %0.08358-0.038520.02954
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 30,07ITMR$ 2,338 %R$ 1,25R$ 1,0845 %68.78 %0.09601-0.044030.02877
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 30,07ITMR$ 1,555 %R$ 0,75R$ 0,8036 %66.65 %0.14370-0.042650.02538
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 30,07ATMR$ 1,324 %R$ 0,25R$ 1,0739 %58.72 %0.14419-0.046190.02717
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 30,07ATMR$ 1,124 %R$ 0,00R$ 1,1235 %52.37 %0.14414-0.038300.03151
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 30,07OTMR$ 1,354 %R$ 0,00R$ 1,3543 %48.61 %0.10445-0.040100.03566
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 30,07OTMR$ 0,502 %R$ 0,00R$ 0,5033 %34.33 %0.16192-0.035030.02566
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 30,07OTMR$ 0,351 %R$ 0,00R$ 0,3531 %26.76 %0.14791-0.028480.02377
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 30,07OTMR$ 0,100 %R$ 0,00R$ 0,1026 %11.11 %0.09912-0.013770.01368
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 30,07OTMR$ 0,161 %R$ 0,00R$ 0,1634 %12.40 %0.07565-0.017270.01620
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 30,07OTMR$ 0,191 %R$ 0,00R$ 0,1938 %12.84 %0.06769-0.019040.01705
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 30,07OTMR$ 0,150 %R$ 0,00R$ 0,1527 %10.86 %0.06233-0.009390.02085
TOTS3TOTSB360CompraR$ 35,8217/02/2023AmericanoR$ 30,07OTMR$ 0,040 %R$ 0,00R$ 0,0436 %3.77 %0.03000-0.007190.00632
TOTS3TOTSB365CompraR$ 36,3217/02/2023Americano-OTM---------