TOTS3 TOTVS ON
- R$ 34,99
0,32
+0,923%
- R$ 35,68
Máxima
- R$ 34,51
Mínima
- 3.059.300,00
Volume
- 19/03/25, 17:51:36
Último Negócio
- R$ 35,00
Abertura
- R$ 107,01
Volume Financeiro
- R$ 35,68
Tendência
- Sem tendência
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 32,00%
Desvio Padrão (1a)
- 38,47%
IV (1a)
- 32,90%
EWMA (1a)
- 1,19
Beta (ß)
Destaques
Séries
- 21/03/2025 - 2 dias17/04/2025 - 21 dias16/05/2025 - 39 dias20/06/2025 - 63 dias18/07/2025 - 83 dias15/08/2025 - 103 dias19/09/2025 - 128 dias17/10/2025 - 148 dias21/11/2025 - 173 dias19/12/2025 - 193 dias16/01/2026 - 209 dias20/02/2026 - 234 dias20/03/2026 - 254 dias17/04/2026 - 273 dias15/05/2026 - 291 dias19/06/2026 - 315 dias17/07/2026 - 335 dias21/08/2026 - 360 dias18/09/2026 - 379 dias16/10/2026 - 398 dias19/11/2026 - 421 dias18/12/2026 - 442 dias15/01/2027 - 458 dias19/02/2027 - 483 dias
Grade de opções
Código | Tipo | Strike | Volatilidade | Moneyness | Venc. | Teorico | Delta | Último | Variação | Mid | Bid | Ask | Vol.Fin. | VI | VE | Exercício | Prob. de Exercício |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TOTSQ369 | PUT | R$ 36,93 | 50,33% | ITM | 39 d.u. | 3,45 | -0.53 | 3,45 | -16,867% | 0 | 0 | 0 | 11.730,00 | 1,94 | 1.51 | EUROPÉIA | 60,64% |
TOTSE354 | CALL | R$ 35,43 | 24,01% | ATM | 39 d.u. | 1,45 | 0.55 | 1,45 | 0 | 0 | 0 | 0 | 7.250,00 | 0 | 1.45 | AMERICANA | 51,34% |
TOTSP349 | PUT | R$ 34,93 | 44,73% | ATM | 21 d.u. | 1,58 | -0.44 | 1,58 | -37,795% | 0 | 0 | 0 | 6.411,00 | 0 | 1.58 | EUROPÉIA | 48,70% |
TOTSD359 | CALL | R$ 35,93 | 19,60% | ATM | 21 d.u. | 0,55 | 0.4 | 0,55 | 96,429% | 0 | 0 | 0 | 4.935,00 | 0 | 0.55 | AMERICANA | 38,01% |
TOTSD349 | CALL | R$ 34,93 | 20,82% | ATM | 21 d.u. | 1,07 | 0.59 | 1,07 | 35,443% | 0 | 0 | 0 | 4.573,00 | 0,06 | 1.01 | AMERICANA | 57,09% |
TOTSD354 | CALL | R$ 35,43 | 21,80% | ATM | 21 d.u. | 0,85 | 0.5 | 0,85 | 97,674% | 0,60 | 0 | 1,19 | 4.518,00 | 0 | 0.85 | AMERICANA | 47,69% |
TOTSP344 | PUT | R$ 34,43 | 43,43% | ATM | 21 d.u. | 1,30 | -0.39 | 1,30 | -46,281% | 0 | 0 | 0 | 3.427,00 | 0 | 1.3 | EUROPÉIA | 43,94% |
TOTSE339 | CALL | R$ 33,93 | 17,51% | ATM | 39 d.u. | 2,05 | 0.78 | 2,05 | 68,033% | 0 | 0 | 0 | 3.306,00 | 1,06 | 0.99 | AMERICANA | 75,94% |
TOTSD344 | CALL | R$ 34,43 | 14,88% | ATM | 21 d.u. | 1,17 | 0.74 | 1,17 | -3,306% | 0,82 | 0 | 1,64 | 2.725,00 | 0,56 | 0.61 | AMERICANA | 72,78% |
TOTSQ334 | PUT | R$ 33,43 | 47,24% | ATM | 39 d.u. | 1,55 | -0.33 | 1,55 | -34,322% | 0 | 0 | 0 | 2.591,00 | 0 | 1.55 | EUROPÉIA | 39,72% |
TOTSQ349 | PUT | R$ 34,93 | 48,32% | ATM | 39 d.u. | 2,26 | -0.42 | 2,26 | 0 | 0 | 0 | 0 | 2.260,00 | 0 | 2.26 | EUROPÉIA | 49,21% |
TOTSC344 | CALL | R$ 34,43 | 10,61% | ATM | 2 d.u. | 0,60 | 0.97 | 0,60 | 300,00% | 0 | 0 | 0 | 2.040,00 | 0,56 | 0.04 | AMERICANA | 96,50% |
TOTSE359 | CALL | R$ 35,93 | 19,95% | ATM | 39 d.u. | 0,99 | 0.48 | 0,99 | 80,00% | 0 | 0 | 0 | 1.089,00 | 0 | 0.99 | AMERICANA | 45,20% |
TOTSP334 | PUT | R$ 33,43 | 34,12% | ATM | 21 d.u. | 0,59 | -0.27 | 0,59 | -57,857% | 0 | 0 | 0 | 1.062,00 | 0 | 0.59 | EUROPÉIA | 30,02% |
TOTSC339 | CALL | R$ 33,93 | 28,68% | ATM | 2 d.u. | 1,14 | 0.9 | 1,14 | 153,333% | 0,03 | 0,05 | 0 | 912,00 | 1,06 | 0.08 | AMERICANA | 89,10% |
TOTSC314 | CALL | R$ 31,43 | 159,93% | ITM | 2 d.u. | 4,20 | 0.8 | 4,20 | 118,75% | 0 | 0 | 0 | 855,00 | 3,56 | 0.64 | AMERICANA | 75,46% |
TOTSD314 | CALL | R$ 31,43 | 37,61% | ITM | 21 d.u. | 4,15 | 0.87 | 4,15 | 93,023% | 0 | 0 | 0 | 835,00 | 3,56 | 0.59 | AMERICANA | 84,94% |
TOTSC354 | CALL | R$ 35,43 | 23,02% | ATM | 2 d.u. | 0,13 | 0.29 | 0,13 | 30,00% | 0,01 | 0,01 | 0 | 431,00 | 0 | 0.13 | AMERICANA | 28,46% |
TOTSP324 | PUT | R$ 32,43 | 36,99% | OTM | 21 d.u. | 0,42 | -0.19 | 0,42 | -2,326% | 0,68 | 0,36 | 1,00 | 420,00 | 0 | 0.42 | EUROPÉIA | 22,38% |
TOTSO344 | PUT | R$ 34,43 | 52,27% | ATM | 2 d.u. | 0,39 | -0.35 | 0,39 | -62,50% | 0 | 0 | 0 | 234,00 | 0 | 0.39 | EUROPÉIA | 36,49% |
TOTSD366 | CALL | R$ 36,68 | 21,45% | ATM | 21 d.u. | 0,38 | 0.29 | 0,38 | 0 | 0 | 0 | 0 | 76,00 | 0 | 0.38 | EUROPÉIA | 26,83% |
TOTSO308 | PUT | R$ 30,68 | 84,94% | OTM | 2 d.u. | 0,04 | -0.04 | 0,04 | -71,429% | 0 | 0 | 0 | 4,00 | 0 | 0.04 | EUROPÉIA | 4,34% |
TOTSO224 | PUT | R$ 22,43 | 200,14% | OTM | 2 d.u. | 0,01 | 0 | 0,01 | 0 | 0 | 0 | 0 | 0 | 0 | 0.01 | EUROPÉIA | 0,80% |
TOTSO239 | PUT | R$ 23,93 | 354,16% | OTM | 2 d.u. | 0,50 | -0.09 | 0,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0.5 | EUROPÉIA | 14,69% |
TOTSO243 | PUT | R$ 24,18 | 302,12% | OTM | 2 d.u. | 0,30 | -0.07 | 0,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0.3 | EUROPÉIA | 10,71% |
TOTSO249 | PUT | R$ 24,93 | 386,63% | OTM | 2 d.u. | 0,86 | -0.12 | 0,86 | 0 | 0 | 0 | 0 | 0 | 0 | 0.86 | EUROPÉIA | 20,76% |
TOTSO253 | PUT | R$ 25,18 | 407,06% | OTM | 2 d.u. | 1,05 | -0.14 | 1,05 | 0 | 0 | 0 | 0 | 0 | 0 | 1.05 | EUROPÉIA | 23,31% |
TOTSO254 | PUT | R$ 25,43 | 345,09% | OTM | 2 d.u. | 0,70 | -0.12 | 0,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0.7 | EUROPÉIA | 18,74% |
TOTSO263 | PUT | R$ 26,18 | 317,51% | OTM | 2 d.u. | 0,67 | -0.12 | 0,67 | 0 | 0 | 0 | 0 | 0 | 0 | 0.67 | EUROPÉIA | 18,74% |
TOTSO271 | PUT | R$ 26,93 | 230,89% | OTM | 2 d.u. | 0,30 | -0.08 | 0,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0.3 | EUROPÉIA | 12,00% |
TOTSO273 | PUT | R$ 27,18 | 320,84% | OTM | 2 d.u. | 0,90 | -0.15 | 0,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0.9 | EUROPÉIA | 22,83% |
TOTSO278 | PUT | R$ 27,68 | 163,09% | OTM | 2 d.u. | 0,10 | -0.05 | 0,10 | 0 | 0,01 | 0 | 0,01 | 0 | 0 | 0.1 | EUROPÉIA | 6,09% |
TOTSO283 | PUT | R$ 28,18 | 179,41% | OTM | 2 d.u. | 0,20 | -0.07 | 0,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0.2 | EUROPÉIA | 10,01% |
TOTSO288 | PUT | R$ 28,68 | 114,20% | OTM | 2 d.u. | 0,03 | -0.02 | 0,03 | 0 | 0,02 | 0 | 0,04 | 0 | 0 | 0.03 | EUROPÉIA | 2,78% |
TOTSO293 | PUT | R$ 29,18 | 240,90% | OTM | 2 d.u. | 0,75 | -0.17 | 0,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0.75 | EUROPÉIA | 22,86% |
TOTSO294 | PUT | R$ 29,43 | 147,13% | OTM | 2 d.u. | 0,18 | -0.08 | 0,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0.18 | EUROPÉIA | 10,34% |
TOTSO298 | PUT | R$ 29,68 | 163,74% | OTM | 2 d.u. | 0,30 | -0.11 | 0,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0.3 | EUROPÉIA | 14,40% |
TOTSC299 | CALL | R$ 29,93 | 293,73% | ITM | 2 d.u. | 6,51 | 0.77 | 6,51 | 0 | 0 | 0 | 0 | 0 | 5,06 | 1.45 | AMERICANA | 68,08% |
TOTSO299 | PUT | R$ 29,93 | 151,04% | OTM | 2 d.u. | 0,26 | -0.11 | 0,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0.26 | EUROPÉIA | 13,54% |
TOTSO303 | PUT | R$ 30,18 | 160,98% | OTM | 2 d.u. | 0,36 | -0.13 | 0,36 | 0 | 0 | 0 | 0 | 0 | 0 | 0.36 | EUROPÉIA | 16,69% |
TOTSO304 | PUT | R$ 30,43 | 157,66% | OTM | 2 d.u. | 0,38 | -0.14 | 0,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0.38 | EUROPÉIA | 17,59% |
TOTSO311 | PUT | R$ 30,93 | 117,90% | OTM | 2 d.u. | 0,20 | -0.11 | 0,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0.2 | EUROPÉIA | 12,89% |
TOTSO313 | PUT | R$ 31,18 | 90,81% | OTM | 2 d.u. | 0,09 | -0.07 | 0,09 | 0 | 0 | 0 | 0 | 0 | 0 | 0.09 | EUROPÉIA | 8,12% |
TOTSO314 | PUT | R$ 31,43 | 98,16% | OTM | 2 d.u. | 0,15 | -0.1 | 0,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0.15 | EUROPÉIA | 11,60% |
TOTSO319 | PUT | R$ 31,93 | 114,83% | OTM | 2 d.u. | 0,34 | -0.17 | 0,34 | 0 | 0 | 0 | 0 | 0 | 0 | 0.34 | EUROPÉIA | 19,67% |
TOTSO323 | PUT | R$ 32,18 | 96,96% | OTM | 2 d.u. | 0,25 | -0.15 | 0,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0.25 | EUROPÉIA | 17,41% |
TOTSC324 | CALL | R$ 32,43 | 123,25% | ITM | 2 d.u. | 3,12 | 0.78 | 3,12 | 0 | 0 | 0 | 0 | 0 | 2,56 | 0.56 | AMERICANA | 74,10% |
TOTSO324 | PUT | R$ 32,43 | 96,15% | OTM | 2 d.u. | 0,29 | -0.17 | 0,29 | 0 | 0 | 0 | 0 | 0 | 0 | 0.29 | EUROPÉIA | 19,59% |
TOTSO329 | PUT | R$ 32,93 | 80,20% | OTM | 2 d.u. | 0,26 | -0.18 | 0,26 | 0 | 0,40 | 0 | 0,79 | 0 | 0 | 0.26 | EUROPÉIA | 20,39% |
TOTSO333 | PUT | R$ 33,18 | 93,45% | OTM | 2 d.u. | 0,44 | -0.24 | 0,44 | 0 | 0 | 0 | 0 | 0 | 0 | 0.44 | EUROPÉIA | 27,13% |