TOTS3 - TOTVS ON: Opções e cotação

INÍCIO /TOTS3

TOTS3 TOTVS ON

1,00 +2,392%
- R$ 43,01
  Máxima
- R$ 41,80
  Mínima
- 1.568.000,00
  Volume
- 03/07/25, 17:54:32
  Último Negócio
- R$ 41,91
  Abertura
- R$ 67,00
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

31,00%
Desvio Padrão (1a)
27,33%
IV (1a)

27,03%
EWMA (1a)
1,16
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Bid	Mid	%	Delta	Teórico	Último	Código
TOTSG240	0	R$ 19,17	1	0	0	0	0	23,75	0	0	0	0	0	0	TOTSS240
TOTSG242	0	R$ 18,92	1	0	0	0	0	24,00	0	0	0	0	0	0	TOTSS242
TOTSG245	0	R$ 18,67	1	0	0	0	0	24,25	0	0	0	-0.01	0,06	R$ 0,06	TOTSS245
TOTSG247	0	R$ 18,43	1	0	0	0	0	24,50	0	0	0	0	0	0	TOTSS247
TOTSG250	0	R$ 18,18	1	0	0	0	0	24,75	0	0	0	0	0	0	TOTSS250
TOTSG252	0	R$ 17,93	1	0	0	0	0	25,00	0	0	0	0	0	0	TOTSS252
TOTSG255	0	R$ 17,68	1	0	0	0	0	25,25	0	0	0	0	0	0	TOTSS255
TOTSG257	0	R$ 17,43	1	0	0	0	0	25,50	0	0	0	-0.02	0,11	R$ 0,11	TOTSS257
TOTSG260	0	R$ 17,18	1	0	0	0	0	25,75	0	0	0	-0.01	0,04	R$ 0,04	TOTSS260
TOTSG262	0	R$ 16,93	1	0	0	0	0	26,00	0	0	0	0	0	0	TOTSS262
TOTSG265	0	R$ 16,69	1	0	0	0	0	26,25	0	0	0	-0.02	0,07	R$ 0,07	TOTSS265
TOTSG267	0	R$ 16,44	1	0	0	0	0	26,50	0	0	0	0	0	0	TOTSS267
TOTSG270	R$ 2,00	R$ 16,19	1	0	0	0	0	26,75	0	0	0	-0.01	0,05	R$ 0,05	TOTSS270
TOTSG272	0	R$ 15,94	1	0	0	0	0	27,00	0	0	0	0	0,01	R$ 0,01	TOTSS272
TOTSG275	R$ 3,28	R$ 15,69	1	0	0	0	0	27,25	0	0	0	-0.01	0,02	R$ 0,02	TOTSS275
TOTSG277	0	R$ 15,44	1	0	0	0	0	27,50	0	0	0	-0.04	0,19	R$ 0,19	TOTSS277
TOTSG280	R$ 1,01	R$ 15,19	1	0	0	0	0	27,75	0	0	0	-0.01	0,04	R$ 0,04	TOTSS280
TOTSG282	0	R$ 14,94	1	0	0	0	0	28,00	0	0	0	0	0	0	TOTSS282
TOTSG285	R$ 0,09	R$ 14,70	1	0	0	0	0	28,25	0	0	0	-0.04	0,23	R$ 0,23	TOTSS285
TOTSG287	0	R$ 14,45	1	0	0	0	0	28,50	0	0	0	0	0	0	TOTSS287
TOTSG290	R$ 0,20	R$ 14,20	1	0	0	0	0	28,75	0	0	0	-0.09	0,71	R$ 0,71	TOTSS290
TOTSG292	0	R$ 13,95	1	0	0	0	0	29,00	0	0	0	0	0	0	TOTSS292
TOTSG295	R$ 0,45	R$ 13,70	1	0	0	0	0	29,25	0	0	0	-0.12	1,21	R$ 1,21	TOTSS295
TOTSG297	R$ 1,61	R$ 13,45	1	0	0	0	0	29,50	0	0	0	-0.13	1,46	R$ 1,46	TOTSS297
TOTSG300	R$ 0,05	R$ 13,20	1	0	0	0	0	29,75	0	0	0	-0.14	1,70	R$ 1,70	TOTSS300
TOTSG302	0	R$ 12,95	1	0	0	0	0	30,00	0	0	0	0	0	0	TOTSS302
TOTSG305	R$ 0,01	R$ 12,71	1	0	0	0	0	30,25	0	0	0	-0.16	2,21	R$ 2,21	TOTSS305
TOTSG307	0	R$ 12,46	1	0	0	0	0	30,50	0	0	0	0	0	0	TOTSS307
TOTSG310	R$ 5,40	R$ 12,21	1	0	0	0	0	30,75	0	0	0	-0.13	1,18	R$ 1,18	TOTSS310
TOTSG312	R$ 0,01	R$ 11,96	1	0	0	0	0	31,00	0	0	0	-0.16	1,79	R$ 1,79	TOTSS312
TOTSG315	R$ 0,01	R$ 11,71	1	0	0	0	0	31,25	0	0	0	0	0	0	TOTSS315
TOTSG317	0	R$ 11,46	1	0	0	0	0	31,50	0	0	0	0	0	0	TOTSS317
TOTSG320	R$ 9,50	R$ 11,21	1	0	0	0	0	31,75	0	0	0	0	0	0	TOTSS320
TOTSG322	0	R$ 10,96	1	0	0	0	0	32,00	0	0	0	0	0	0	TOTSS322
TOTSG325	R$ 0,02	R$ 10,72	1	0	0	0	0	32,25	0	0	0	0	0	0	TOTSS325
TOTSG327	0	R$ 10,47	1	0	0	0	0	32,50	0	0	0	0	0	0	TOTSS327
TOTSG330	R$ 0,06	R$ 10,22	1	0	0	0	0	32,75	0	0	0	-0.13	0,85	R$ 0,85	TOTSS330
TOTSG332	R$ 7,95	R$ 9,97	1	0	0	0	0	33,00	0	0	0	0	0	0	TOTSS332
TOTSG335	0	R$ 9,72	1	0	0	0	0	33,25	0	0	0	0	0	0	TOTSS335
TOTSG337	0	R$ 9,47	1	0	0	0	0	33,50	0	0	0	-0.05	0,14	R$ 0,14	TOTSS337
TOTSG340	0	R$ 9,22	1	0	0	0	0	33,75	0	0	0	0	0	0	TOTSS340
TOTSG342	0	R$ 8,97	1	0	0	0	0	34,00	0	0	0	0	0	0	TOTSS342
TOTSG343	0	R$ 8,73	1	0	0	0	0	34,25	0	0	0	0	0	0	TOTSS343
TOTSG350	0	R$ 8,23	1	0	0	0	0	34,75	0	0	0	0	0	0	TOTSS350
TOTSG353	0	R$ 7,73	1	0	0	0	0	35,25	0	0	0	0	0	0	TOTSS353
TOTSG360	R$ 5,64	R$ 7,23	1	0	0,33	0,66	0	35,75	0	0	0	0	0	0	TOTSS360
TOTSG363	R$ 6,38	R$ 6,74	1	0	0	0	0	36,25	0	0	0	-0.08	0,20	R$ 0,20	TOTSS363
TOTSG366	R$ 6,20	R$ 6,49	1	0	0	0	0	36,50	0	0	0	0	0	0	TOTSS366
TOTSG370	R$ 5,61	R$ 6,24	1	0	0	0	0	36,75	0	0	0	0	0	0	TOTSS370
TOTSG373	R$ 4,10	R$ 5,74	1	0	0	0	0	37,25	0	0	0	-0.1	0,24	R$ 0,24	TOTSS373
TOTSG380	0	R$ 5,24	1	0	0	0	0	37,75	0	0	0	-0.12	0,33	R$ 0,33	TOTSS380
TOTSG383	R$ 4,43	R$ 4,75	1	1,839	0	0	0	38,25	0	0	0	-0.09	0,18	R$ 0,18	TOTSS383
TOTSG390	R$ 3,05	R$ 4,25	1	0	0	0	0	38,75	0	0	0	-0.1	0,17	R$ 0,17	TOTSS390
TOTSG393	R$ 3,60	R$ 3,75	1	0	0	0	0	39,25	0	0	-42,857	-0.07	0,08	R$ 0,08	TOTSS393
TOTSG400	R$ 2,30	R$ 3,25	1	0	0	0	0	39,75	0	0	0	-0.12	0,18	R$ 0,18	TOTSS400
TOTSG403	R$ 2,80	R$ 2,80	0.94	0	0	0	0	40,25	0	0	-57,576	-0.12	0,14	R$ 0,14	TOTSS403
TOTSG410	R$ 2,40	R$ 2,40	0.87	0	0,16	0,31	0	40,75	0	0	0	-0.21	0,36	R$ 0,36	TOTSS410
TOTSG413	R$ 1,63	R$ 1,76	1	0	0	0	0	41,25	0,21	0,11	-17,073	-0.23	0,34	R$ 0,34	TOTSS413
TOTSG418	R$ 1,80	R$ 1,80	0.7	6,509	0	0	0	41,75	0	0	-61,207	-0.29	0,45	R$ 0,45	TOTSS418
TOTSG423	R$ 1,31	R$ 1,31	0.65	43,956	0	0	0	42,25	0	0	-45,192	-0.36	0,57	R$ 0,57	TOTSS423
TOTSG426	R$ 0,87	R$ 0,87	0.65	0	0	0	0	42,50	0	0	0	-0.43	1,22	R$ 1,22	TOTSS426
TOTSG430	R$ 0,94	R$ 0,94	0.56	44,615	0,68	0	1,35	42,75	0	0	-38,931	-0.44	0,80	R$ 0,80	TOTSS430
TOTSG433	R$ 0,69	R$ 0,69	0.46	25,455	0,45	0	0,90	43,25	0	0	-36,207	-0.52	1,11	R$ 1,11	TOTSS433
TOTSG440	R$ 0,58	R$ 0,58	0.38	-19,444	0	0	0	43,75	0	0	0	-0.56	1,87	R$ 1,87	TOTSS440
TOTSG443	R$ 0,39	R$ 0,39	0.3	14,706	0,10	0,19	0	44,25	0	0	0	-0.63	2,02	R$ 2,02	TOTSS443
TOTSG450	R$ 0,32	R$ 0,32	0.24	113,333	0,50	0	1,00	44,75	0	0	0	-1	1,72	0	TOTSS450
TOTSG453	R$ 0,21	R$ 0,21	0.18	-27,586	0	0	0	45,25	0	0	0	-1	2,217	0	TOTSS453
TOTSG456	R$ 0,11	R$ 0,11	0.12	0	0,02	0,03	0	45,50	0	0	0	-1	2,466	0	TOTSS456
TOTSG463	R$ 0,05	R$ 0,05	0.06	0	0	0	0	46,25	0	0	0	-1	3,212	0	TOTSS463
TOTSG473	R$ 0,43	R$ 0,43	0.19	0	0	0	0	47,25	0	0	0	-1	4,207	0	TOTSS473
TOTSG483	0	0	0	0	0	0	0	48,25	0	0	0	-1	5,202	0	TOTSS483
TOTSG493	0	0	0	0	0	0	0	49,25	0	0	0	-1	6,197	0	TOTSS493

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 92,79 -0.728%
AAPL34	R$ 57,83 0.801%
ABCB4	R$ 21,75 -0.184%
ABEV3	R$ 13,48 -1.245%
AERI3	R$ 4,42 -1.778%
AGRO3	R$ 20,40 1.039%
ALOS3	R$ 22,65 1.116%
ALPA4	R$ 8,88 3.121%
ALUP11	R$ 31,14 1.865%
AMAR3	R$ 1,36 -0.73%
AMBP3	R$ 163,50 2.06%
AMER3	R$ 5,40 1.124%
AMZO34	R$ 60,56 1.764%
ANIM3	R$ 4,42 5.995%
ARML3	R$ 3,68 24.746%
ASAI3	R$ 10,25 1.687%
AURA33	R$ 46,62 0.496%
AURE3	R$ 9,89 1.959%
AURE99	R$ 7,73 0%
AZUL4	R$ 0,93 0%
AZZA3	R$ 41,06 3.739%
B3SA3	R$ 14,62 1.176%
BABA34	R$ 21,11 -1.585%
BBAS3	R$ 22,30 1.41%
BBDC3	R$ 14,42 2.125%
BBDC4	R$ 16,75 2.384%
BBSE3	R$ 36,49 0.662%
BEEF3	R$ 5,11 2.405%
BERK34	R$ 131,72 1.323%
BHIA3	R$ 3,10 2.31%
BLAU3	R$ 12,71 2.006%
BMGB4	R$ 3,70 0.543%
BMOB3	R$ 21,67 4.133%
BOVA11	R$ 137,92 1.479%
BOVB11	R$ 143,60 1.348%
BOVV11	R$ 144,49 1.347%
BPAC11	R$ 42,30 1.42%
BPAN4	R$ 7,81 1.429%
BRAP4	R$ 16,47 -0.061%
BRAV3	R$ 17,93 1.817%
BRAX11	R$ 118,17 1.32%
BRFS3	R$ 19,19 -2.192%
BRKM5	R$ 9,23 1.095%
BRSR6	R$ 11,69 0.863%
CAML3	R$ 5,22 3.777%
CASH3	R$ 7,00 2.339%
CBAV3	R$ 4,92 1.027%
CEAB3	R$ 20,65 5.357%
CHVX34	R$ 80,42 0.463%
CMIG3	R$ 15,44 -0.323%
CMIG4	R$ 11,05 1.937%
CMIN3	R$ 5,19 2.976%
COCA34	R$ 64,40 0.452%
COGN3	R$ 2,92 2.456%
CPFE3	R$ 41,14 2.135%
CPLE3	R$ 11,52 2.218%
CPLE6	R$ 12,35 2.405%
CSAN3	R$ 7,07 2.02%
CSMG3	R$ 28,75 1.95%
CSNA3	R$ 8,23 3.262%
CURY3	R$ 29,40 2.582%
CVCB3	R$ 2,49 4.184%
CXSE3	R$ 14,70 -0.271%
CYRE3	R$ 25,96 0.659%
DASA3	R$ 1,38 -1.429%
DIRR3	R$ 40,80 2.307%
DXCO3	R$ 5,72 1.06%
E1MR34	R$ 747,40 0%
ECOR3	R$ 7,30 0%
EGIE3	R$ 48,82 4.495%
ELET3	R$ 40,84 1.845%
ELET6	R$ 45,16 1.78%
EMBR3	R$ 83,14 4.421%
ENEV3	R$ 13,80 1.77%
ENGI11	R$ 48,33 2.939%
ENJU3	R$ 1,13 -3.419%
EQTL3	R$ 36,06 1.752%
ESPA3	R$ 1,12 1.818%
EVEN3	R$ 7,25 0.139%
EXXO34	R$ 76,04 1.387%
EZTC3	R$ 13,82 -0.289%
FESA4	R$ 6,99 1.012%
FLRY3	R$ 12,86 -1.456%
GFSA3	R$ 19,80 -1.542%
GGBR4	R$ 16,79 1.758%
GGPS3	R$ 16,20 2.337%
GMAT3	R$ 8,04 1.643%
GMCO34	R$ 71,82 1.052%
GOAU4	R$ 9,36 1.518%
GOGL34	R$ 80,73 -0.074%
GOLD11	R$ 18,84 -1.05%
GOLL54	R$ 165,00 3.125%
GRND3	R$ 5,38 -0.186%
GSGI34	R$ 131,80 1.831%
GUAR3	R$ 8,76 5.925%
HAPV3	R$ 34,95 1.216%
HBOR3	R$ 2,39 1.271%
HBSA3	R$ 3,55 2.305%
HYPE3	R$ 27,50 0.182%
IFCM3	R$ 0,05 0%
IGTI11	R$ 22,90 1.642%
INBR32	R$ 38,57 2.01%
INTB3	R$ 15,30 3.87%
IRBR3	R$ 46,24 2.256%
ISAE4	R$ 23,23 1.921%
ITLC34	R$ 20,35 2.726%
ITSA4	R$ 11,11 2.114%
ITUB3	R$ 33,61 2.438%
ITUB4	R$ 37,71 2.473%
IVVB11	R$ 380,25 0.396%
JALL3	R$ 3,83 0.789%
JBSS32	R$ 74,51 -0.454%
JHSF3	R$ 5,27 0.765%
JNJB34	R$ 56,44 0.606%
JPMC34	R$ 160,49 1.332%
KEPL3	R$ 8,20 1.235%
KLBN11	R$ 19,54 2.896%
LAVV3	R$ 12,35 1.814%
LEVE3	R$ 30,20 1.953%
LILY34	R$ 141,30 0.177%
LJQQ3	R$ 2,54 2.008%
LOGG3	R$ 20,68 2.123%
LOGN3	R$ 26,00 0.386%
LREN3	R$ 19,29 2.457%
LWSA3	R$ 3,63 0.276%
M1TA34	R$ 138,40 -0.029%
MATD3	R$ 4,42 -1.778%
MCDC34	R$ 81,00 0.621%
MDIA3	R$ 24,06 0.292%
MDNE3	R$ 23,45 1.691%
MEAL3	R$ 1,20 2.564%
MELI34	R$ 112,81 1.393%
MGLU3	R$ 9,19 1.323%
MILS3	R$ 11,42 1.964%
MLAS3	R$ 1,06 0%
MOTV3	R$ 13,71 0.883%
MOVI3	R$ 7,00 5.105%
MRFG3	R$ 21,94 -0.859%
MRVE3	R$ 6,16 -1.44%
MSFT34	R$ 112,68 1.213%
MTRE3	R$ 4,03 2.545%
MULT3	R$ 26,95 0.974%
MYPK3	R$ 13,37 3.005%
N1VO34	R$ 47,03 -0.927%
NASD11	R$ 17,20 0.467%
NATU3	R$ 10,35 1.57%
NEOE3	R$ 25,95 3.676%
NFLX34	R$ 140,32 0.559%
NVDC34	R$ 17,88 1.131%
ODPV3	R$ 11,58 -1.195%
ONCO3	R$ 4,70 -1.053%
ORVR3	R$ 53,46 2.062%
OXYP34	R$ 39,66 0.456%
P1GR34	R$ 705,60 0.527%
PAGS34	R$ 10,09 -1.465%
PCAR3	R$ 3,20 0.946%
PETR3	R$ 35,11 0.458%
PETR4	R$ 32,16 0.343%
PETZ3	R$ 3,84 1.319%
PIBB11	R$ 249,10 1.673%
PLPL3	R$ 15,30 1.661%
PNVL3	R$ 9,61 -0.209%
POMO4	R$ 8,11 1.629%
POSI3	R$ 4,61 1.542%
PRIO3	R$ 42,58 0.996%
PSSA3	R$ 56,61 3.681%
PTBL3	R$ 4,54 -0.656%
PYPL34	R$ 20,64 -0.53%
QUAL3	R$ 1,81 0.556%
RADL3	R$ 15,22 0.661%
RAIL3	R$ 18,64 2.87%
RAIZ4	R$ 1,70 1.19%
RANI3	R$ 7,62 3.112%
RAPT4	R$ 8,71 1.044%
RDOR3	R$ 35,19 1.15%
RECV3	R$ 14,71 0.478%
RENT3	R$ 39,25 2.507%
RIOT34	R$ 322,40 -0.506%
ROMI3	R$ 8,88 0.909%
ROXO34	R$ 12,18 0.661%
SANB11	R$ 29,41 0.102%
SANB3	R$ 13,90 -1.138%
SAPR11	R$ 37,82 2.632%
SBFG3	R$ 12,20 3.741%
SBSP3	R$ 117,35 1.849%
SEER3	R$ 9,49 1.281%
SEQL3	R$ 1,18 6.306%
SIMH3	R$ 4,97 2.263%
SIMN34	R$ 224,50 -0.165%
SLCE3	R$ 18,05 0.222%
SMAL11	R$ 108,34 1.366%
SMFT3	R$ 23,35 1.082%
SMTO3	R$ 17,91 3.406%
SOJA3	R$ 11,56 1.85%
SPXI11	R$ 370,50 0.556%
SRNA3	R$ 11,64 0.258%
STBP3	R$ 13,77 -0.29%
SUZB3	R$ 52,06 0.677%
TAEE11	R$ 35,06 1.478%
TASA4	R$ 6,85 -0.868%
TCSA3	R$ 1,58 -1.25%
TEND3	R$ 24,08 2.164%
TIMS3	R$ 22,60 2.914%
TMOS34	R$ 48,39 0.478%
TOKY3	R$ 0,88 -1.124%
TOTS3	R$ 42,80 2.392%
TRAD3	R$ 6,30 -2.628%
TRIS3	R$ 7,04 2.177%
TSLA34	R$ 53,35 -0.112%
TSMC34	R$ 157,80 1.053%
TTEN3	R$ 15,17 2.431%
TUPY3	R$ 18,16 0.387%
UGPA3	R$ 17,81 1.539%
UNIP6	R$ 59,36 2.592%
USIM5	R$ 4,41 2.083%
VALE3	R$ 55,04 -0.506%
VAMO3	R$ 4,02 1.772%
VAMO99	R$ 4,21 0%
VBBR3	R$ 22,00 2.66%
VERZ34	R$ 39,35 0.153%
VISA34	R$ 97,34 1.608%
VIVA3	R$ 27,14 2.068%
VIVT3	R$ 32,14 1.841%
VLID3	R$ 25,14 0.56%
VULC3	R$ 21,70 3.333%
VVEO3	R$ 1,18 0.855%
WALM34	R$ 33,33 0.969%
WEGE3	R$ 42,71 0.66%
WIZC3	R$ 7,70 4.762%
XBOV11	R$ 138,07 1.321%
XPBR31	R$ 105,61 -0.095%
YDUQ3	R$ 16,54 1.973%
ZAMP3	R$ 3,45 -1.429%

Lucrar no mercado de opções agora ficou muito mais fácil

TOTS3 TOTVS ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT