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
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série C
Série O
17/03/2023
Vencimento
38 dias
Até o Vencimento
28 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série D
Série P
20/04/2023
Vencimento
72 dias
Até o Vencimento
52 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série E
Série Q
19/05/2023
Vencimento
101 dias
Até o Vencimento
73 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série F
Série R
16/06/2023
Vencimento
129 dias
Até o Vencimento
93 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série G
Série S
21/07/2023
Vencimento
164 dias
Até o Vencimento
118 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série H
Série T
18/08/2023
Vencimento
192 dias
Até o Vencimento
138 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série I
Série U
15/09/2023
Vencimento
220 dias
Até o Vencimento
158 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série J
Série V
20/10/2023
Vencimento
255 dias
Até o Vencimento
183 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série K
Série W
17/11/2023
Vencimento
283 dias
Até o Vencimento
203 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série L
Série X
15/12/2023
Vencimento
311 dias
Até o Vencimento
223 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série A
Série M
19/01/2024
Vencimento
346 dias
Até o Vencimento
248 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série B
Série N
16/02/2024
Vencimento
374 dias
Até o Vencimento
268 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série C
Série O
15/03/2024
Vencimento
402 dias
Até o Vencimento
288 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série D
Série P
19/04/2024
Vencimento
437 dias
Até o Vencimento
313 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série E
Série Q
17/05/2024
Vencimento
465 dias
Até o Vencimento
333 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série F
Série R
21/06/2024
Vencimento
500 dias
Até o Vencimento
358 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série G
Série S
19/07/2024
Vencimento
528 dias
Até o Vencimento
378 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série H
Série T
16/08/2024
Vencimento
556 dias
Até o Vencimento
398 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série I
Série U
20/09/2024
Vencimento
591 dias
Até o Vencimento
423 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série J
Série V
18/10/2024
Vencimento
619 dias
Até o Vencimento
443 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série K
Série W
14/11/2024
Vencimento
646 dias
Até o Vencimento
462 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série L
Série X
20/12/2024
Vencimento
682 dias
Até o Vencimento
488 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série A
Série M
17/01/2025
Vencimento
710 dias
Até o Vencimento
508 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série B
Série N
21/02/2025
Vencimento
745 dias
Até o Vencimento
533 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343CompraR$ 34,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6550 %23.56 %0.06009-0.027930.03163
TOTS3TOTSC353CompraR$ 35,3217/03/2023AmericanoR$ 29,30OTMR$ 0,291 %R$ 0,00R$ 0,2943 %14.01 %0.05144-0.017570.02253
Série H
Série T
15/08/2025
Vencimento
920 dias
Até o Vencimento
658 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
TOTS3TOTSC245CompraR$ 24,3217/03/2023Americano-ITM---------
TOTS3TOTSC250CompraR$ 24,8217/03/2023Americano-ITM---------
TOTS3TOTSC255CompraR$ 25,3217/03/2023AmericanoR$ 29,30ITMR$ 2,8810 %R$ 3,98-R$ 1,10-----
TOTS3TOTSC260CompraR$ 25,8217/03/2023Americano-ITM---------
TOTS3TOTSC265CompraR$ 26,3217/03/2023AmericanoR$ 29,30ITMR$ 2,619 %R$ 2,98-R$ 0,37-----
TOTS3TOTSC270CompraR$ 26,8217/03/2023Americano-ITM---------
TOTS3TOTSC275CompraR$ 27,3217/03/2023AmericanoR$ 29,30ITMR$ 3,5412 %R$ 1,98R$ 1,5643 %73.13 %0.06381-0.028840.03976
TOTS3TOTSC280CompraR$ 27,8217/03/2023AmericanoR$ 29,30ITMR$ 2,8210 %R$ 1,48R$ 1,3433 %73.22 %0.08251-0.024790.03969
TOTS3TOTSC285CompraR$ 28,3217/03/2023AmericanoR$ 29,30ITMR$ 3,3111 %R$ 0,98R$ 2,3352 %64.54 %0.05962-0.035260.04434
TOTS3TOTSC290CompraR$ 28,8217/03/2023AmericanoR$ 29,30ATMR$ 3,0410 %R$ 0,48R$ 2,5655 %61.13 %0.06087-0.038030.04405
TOTS3TOTSC295CompraR$ 29,3217/03/2023AmericanoR$ 29,30ATMR$ 2,529 %R$ 0,00R$ 2,5256 %57.18 %0.06812-0.042860.04034
TOTS3TOTSC300CompraR$ 29,8217/03/2023AmericanoR$ 29,30ATMR$ 1,545 %R$ 0,00R$ 1,5440 %52.01 %0.10111-0.034320.03899
TOTS3TOTSC305CompraR$ 30,3217/03/2023AmericanoR$ 29,30OTMR$ 1,355 %R$ 0,00R$ 1,3541 %47.23 %0.09924-0.034120.03894
TOTS3TOTSC310CompraR$ 30,8217/03/2023AmericanoR$ 29,30OTMR$ 1,565 %R$ 0,00R$ 1,5650 %45.35 %0.07891-0.039360.03944
TOTS3TOTSC315CompraR$ 31,3217/03/2023AmericanoR$ 29,30OTMR$ 0,943 %R$ 0,00R$ 0,9440 %37.47 %0.09727-0.030780.03710
TOTS3TOTSC318CompraR$ 31,8217/03/2023Americano-OTM---------
TOTS3TOTSC325CompraR$ 32,3217/03/2023AmericanoR$ 29,30OTMR$ 0,652 %R$ 0,00R$ 0,6540 %28.74 %0.08812-0.026840.03336
TOTS3TOTSC333CompraR$ 33,3217/03/2023AmericanoR$ 29,30OTMR$ 0,903 %R$ 0,00R$ 0,9051 %29.69 %0.06590-0.032510.03557
TOTS3TOTSC343