Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 29,30
-0,78 (-2,59 %)
07/02/2023 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 Fevereiro Agosto
Série B
Série N
17/02/2023
Vencimento
10 dias
Até o Vencimento
8 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série C
Série O
17/03/2023
Vencimento
38 dias
Até o Vencimento
28 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série D
Série P
20/04/2023
Vencimento
72 dias
Até o Vencimento
52 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série E
Série Q
19/05/2023
Vencimento
101 dias
Até o Vencimento
73 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série F
Série R
16/06/2023
Vencimento
129 dias
Até o Vencimento
93 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série G
Série S
21/07/2023
Vencimento
164 dias
Até o Vencimento
118 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série H
Série T
18/08/2023
Vencimento
192 dias
Até o Vencimento
138 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série I
Série U
15/09/2023
Vencimento
220 dias
Até o Vencimento
158 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série J
Série V
20/10/2023
Vencimento
255 dias
Até o Vencimento
183 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série K
Série W
17/11/2023
Vencimento
283 dias
Até o Vencimento
203 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série L
Série X
15/12/2023
Vencimento
311 dias
Até o Vencimento
223 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série A
Série M
19/01/2024
Vencimento
346 dias
Até o Vencimento
248 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série B
Série N
16/02/2024
Vencimento
374 dias
Até o Vencimento
268 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série C
Série O
15/03/2024
Vencimento
402 dias
Até o Vencimento
288 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série D
Série P
19/04/2024
Vencimento
437 dias
Até o Vencimento
313 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série E
Série Q
17/05/2024
Vencimento
465 dias
Até o Vencimento
333 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série F
Série R
21/06/2024
Vencimento
500 dias
Até o Vencimento
358 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série G
Série S
19/07/2024
Vencimento
528 dias
Até o Vencimento
378 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série H
Série T
16/08/2024
Vencimento
556 dias
Até o Vencimento
398 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série I
Série U
20/09/2024
Vencimento
591 dias
Até o Vencimento
423 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série J
Série V
18/10/2024
Vencimento
619 dias
Até o Vencimento
443 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série K
Série W
14/11/2024
Vencimento
646 dias
Até o Vencimento
462 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série L
Série X
20/12/2024
Vencimento
682 dias
Até o Vencimento
488 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série A
Série M
17/01/2025
Vencimento
710 dias
Até o Vencimento
508 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série B
Série N
21/02/2025
Vencimento
745 dias
Até o Vencimento
533 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023AmericanoR$ 29,30ITMR$ 2,107 %R$ 2,48-R$ 0,38-----
TOTS3TOTSB275CompraR$ 27,3217/02/2023AmericanoR$ 29,30ITMR$ 2,709 %R$ 1,98R$ 0,7263 %74.93 %0.08814-0.067640.01829
TOTS3TOTSB280CompraR$ 27,8217/02/2023AmericanoR$ 29,30ITMR$ 2,549 %R$ 1,48R$ 1,0642 %71.55 %0.09073-0.036170.03020
TOTS3TOTSB285CompraR$ 28,3217/02/2023AmericanoR$ 29,30ITMR$ 3,1511 %R$ 0,98R$ 2,17103 %61.53 %0.05898-0.111040.02406
TOTS3TOTSB290CompraR$ 28,8217/02/2023AmericanoR$ 29,30ATMR$ 1,254 %R$ 0,48R$ 0,7742 %62.18 %0.16516-0.057600.02073
TOTS3TOTSB295CompraR$ 29,3217/02/2023AmericanoR$ 29,30ATMR$ 1,937 %R$ 0,00R$ 1,9374 %54.58 %0.08531-0.084150.02495
TOTS3TOTSB300CompraR$ 29,8217/02/2023AmericanoR$ 29,30ATMR$ 1,244 %R$ 0,00R$ 1,2461 %48.32 %0.11308-0.077080.02290
TOTS3TOTSB305CompraR$ 30,3217/02/2023AmericanoR$ 29,30OTMR$ 0,843 %R$ 0,00R$ 0,8453 %40.94 %0.12865-0.064600.02233
TOTS3TOTSB310CompraR$ 30,8217/02/2023AmericanoR$ 29,30OTMR$ 0,452 %R$ 0,00R$ 0,4544 %30.40 %0.14439-0.051550.01907
TOTS3TOTSB315CompraR$ 31,3217/02/2023AmericanoR$ 29,30OTMR$ 0,281 %R$ 0,00R$ 0,2842 %22.28 %0.13175-0.040820.01626
TOTS3TOTSB320CompraR$ 31,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3539 %22.85 %0.10952-0.031210.02129
TOTS3TOTSB330CompraR$ 32,8217/02/2023AmericanoR$ 29,30OTMR$ 0,351 %R$ 0,00R$ 0,3554 %19.50 %0.08065-0.042110.01735
TOTS3TOTSB340CompraR$ 33,8217/02/2023AmericanoR$ 29,30OTMR$ 0,161 %R$ 0,00R$ 0,1640 %11.17 %0.06153-0.017960.01465
TOTS3TOTSB345CompraR$ 34,3217/02/2023AmericanoR$ 29,30OTMR$ 0,191 %R$ 0,00R$ 0,1944 %11.73 %0.05661-0.019730.01559
TOTS3TOTSB350CompraR$ 34,8217/02/2023AmericanoR$ 29,30OTMR$ 0,151 %R$ 0,00R$ 0,1559 %9.46 %0.04736-0.028630.01015
Série H
Série T
15/08/2025
Vencimento
920 dias
Até o Vencimento
658 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSB245CompraR$ 24,3217/02/2023Americano-ITM---------
TOTS3TOTSB250CompraR$ 24,8217/02/2023AmericanoR$ 29,30ITMR$ 2,9510 %R$ 4,48-R$ 1,530 %100.00 %0.00000-0.012900.00000
TOTS3TOTSB255CompraR$ 25,3217/02/2023AmericanoR$ 29,30ITMR$ 2,8710 %R$ 3,98-R$ 1,110 %100.00 %0.00000-0.013170.00000
TOTS3TOTSB260CompraR$ 25,8217/02/2023AmericanoR$ 29,30ITMR$ 2,097 %R$ 3,48-R$ 1,390 %100.00 %0.00000-0.013420.00000
TOTS3TOTSB265CompraR$ 26,3217/02/2023AmericanoR$ 29,30ITMR$ 1,786 %R$ 2,98-R$ 1,200 %100.00 %0.00000-0.013680.00000
TOTS3TOTSB270CompraR$ 26,8217/02/2023Americano