Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 06/05/25, 19:45:00

TOTS3 TOTVS ON

-0,74 -1,98%
- R$ 36,92
  Máxima
- R$ 35,82
  Mínima
- 5.537.600,00
  Volume
- 06/05/25, 17:59:11
  Último Negócio
- R$ 36,60
  Abertura
- R$ 201,53
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

32,00%
Desvio Padrão (1a)
27,93%
IV (1a)

29,52%
EWMA (1a)
1,11
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
TOTSF205	0	R$ 16,53	1		0	0	0	0	20,44	0	0	0	0		0	0	0	TOTSR205
TOTSF208	0	R$ 16,29	1		0	0	0	0	20,69	0	0	0	0		0	0	0	TOTSR208
TOTSF210	0	R$ 16,04	1		0	0	0	0	20,94	0	0	0	0		0	0	0	TOTSR210
TOTSF213	0	R$ 15,80	1		0	0	0	0	21,19	0	0	0	0		0	0	0	TOTSR213
TOTSF215	0	R$ 15,55	1		0	0	0	0	21,44	0	0	0	0		0	0	0	TOTSR215
TOTSF218	0	R$ 15,31	1		0	0	0	0	21,69	0	0	0	0		0	0	0	TOTSR218
TOTSF220	0	R$ 15,06	1		0	0	0	0	21,94	0	0	0	0		0	0	0	TOTSR220
TOTSF223	0	R$ 14,81	1		0	0	0	0	22,19	0	0	0	0		0	0	0	TOTSR223
TOTSF225	R$ 7,72	R$ 14,57	1		0	0	0	0	22,44	0	0	0	0		0	0,01	R$ 0,01	TOTSR225
TOTSF228	0	R$ 14,32	1		0	0	0	0	22,69	0	0	0	0		0	0	0	TOTSR228
TOTSF230	0	R$ 14,08	1		0	0	0	0	22,94	0	0	0	0		0	0,01	R$ 0,01	TOTSR230
TOTSF233	0	R$ 13,83	1		0	0	0	0	23,19	0	0	0	0		0	0	0	TOTSR233
TOTSF235	0	R$ 13,58	1		0	0	0	0	23,44	0	0	0	0		0	0	0	TOTSR235
TOTSF238	0	R$ 13,34	1		0	0	0	0	23,69	0	0	0	0		0	0	0	TOTSR238
TOTSF240	0	R$ 13,09	1		0	0	0	0	23,94	0	0	0	0		-0.02	0,05	R$ 0,05	TOTSR240
TOTSF243	0	R$ 12,85	1		0	0	0	0	24,19	0	0	0	0		0	0	0	TOTSR243
TOTSF245	0	R$ 12,60	1		0	0	0	0	24,44	0	0	0	0		-0.02	0,05	R$ 0,05	TOTSR245
TOTSF250	0	R$ 12,35	1		0	0	0	0	24,69	0	0	0	0		-0.07	0,40	R$ 0,40	TOTSR250
TOTSF249	0	R$ 12,11	1		0	0	0	0	24,94	0	0	0	0		0	0	0	TOTSR249
TOTSF253	0	R$ 11,86	1		0	0	0	0	25,19	0	0	0	0		0	0	0	TOTSR253
TOTSF255	0	R$ 11,62	1		0	0	0	0	25,44	0	0	0	0		-0.02	0,06	R$ 0,06	TOTSR255
TOTSF258	0	R$ 11,37	1		0	0	0	0	25,69	0	0	0	0		0	0	0	TOTSR258
TOTSF260	R$ 2,40	R$ 11,12	1		0	0	0	0	25,94	0	0	0	0		-0.03	0,11	R$ 0,11	TOTSR260
TOTSF263	0	R$ 10,88	1		0	0	0	0	26,19	0	0	0	0		0	0	0	TOTSR263
TOTSF265	R$ 2,82	R$ 10,63	1		0	0	0	0	26,44	0	0	0	0		-0.01	0,02	R$ 0,02	TOTSR265
TOTSF268	0	R$ 10,39	1		0	0	0	0	26,69	0	0	0	0		0	0	0	TOTSR268
TOTSF269	0	R$ 10,14	1		0	0	0	0	26,94	0	0	0	0		0	0	0	TOTSR269
TOTSF273	0	R$ 9,90	1		0	0	0	0	27,19	0	0	0	0		0	0	0	TOTSR273
TOTSF275	R$ 1,63	R$ 9,65	1		0	0	0	0	27,44	0	0	0	0		-0.01	0,02	R$ 0,02	TOTSR275
TOTSF278	0	R$ 9,40	1		0	0	0	0	27,69	0	0	0	0		0	0	0	TOTSR278
TOTSF280	R$ 1,50	R$ 9,16	1		0	0	0	0	27,94	0	0	0	0		-0.02	0,05	R$ 0,05	TOTSR280
TOTSF283	0	R$ 8,91	1		0	0	0	0	28,19	0	0	0	0		-0.09	0,42	R$ 0,42	TOTSR283
TOTSF285	R$ 1,20	R$ 8,67	1		0	0	0	0	28,44	0	0	0	0		-0.02	0,03	R$ 0,03	TOTSR285
TOTSF288	0	R$ 8,42	1		0	0	0	0	28,69	0	0	0	0		0	0	0	TOTSR288
TOTSF290	R$ 0,70	R$ 8,17	1		0	0	0	0	28,94	0	0	0	0		-0.03	0,05	R$ 0,05	TOTSR290
TOTSF293	0	R$ 7,93	1		0	0	0	0	29,19	0	0	0	0		0	0	0	TOTSR293
TOTSF295	R$ 0,49	R$ 7,68	1		0	0	0	0	29,44	0	0	0	0		-0.1	0,39	R$ 0,39	TOTSR295
TOTSF298	0	R$ 7,44	1		0	0	0	0	29,69	0	0	0	0		-0.06	0,16	R$ 0,16	TOTSR298
TOTSF30	0	R$ 7,19	1		0	0	0	0	29,94	0	0	0	0		0	0	0	TOTSR30
TOTSF303	0	R$ 6,94	1		0	0	0	0	30,19	0	0	0	0		0	0	0	TOTSR303
TOTSF305	R$ 0,01	R$ 6,70	1		0	0	0	0	30,44	0	0	0	0		0	0	0	TOTSR305
TOTSF31	0	R$ 6,21	1		0	0	0	0	30,94	0,40	0	0,20	0		0	0	0	TOTSR31
TOTSF315	R$ 0,19	R$ 5,71	1		0	0	0	0	31,44	0	0	0	0		-0.17	0,76	R$ 0,76	TOTSR315
TOTSF316	R$ 6,16	R$ 6,16	0.83		0	0	0	0	31,69	0	0	0	0		0	0	0	TOTSR316
TOTSF32	0	R$ 5,22	1		0	0	0	0	31,94	0	0	0	0		-0.1	0,23	R$ 0,23	TOTSR32
TOTSF325	R$ 0,03	R$ 4,73	1		0	0	0	0	32,44	0,38	0	0,19	0		0	0	0	TOTSR325
TOTSF330	R$ 0,02	R$ 4,24	1		0	0	0	0	32,94	0	0	0	0		0	0	0	TOTSR330
TOTSF335	R$ 0,13	R$ 3,75	1		0	0	0	0	33,44	0	0	0	-11,111		-0.17	0,40	R$ 0,40	TOTSR335
TOTSF340	R$ 0,02	R$ 3,26	1		0	0	0	0	33,94	0	0	0	0		-0.15	0,29	R$ 0,29	TOTSR340
TOTSF345	0	R$ 2,76	1		0	0	0	0	34,44	0	0	0	0		-0.29	1,17	R$ 1,17	TOTSR345
TOTSF350	R$ 2,51	R$ 2,51	0.83		-25,959	0,40	0,80	0	34,94	0	0	0	0		-0.29	0,97	R$ 0,97	TOTSR350
TOTSF355	R$ 2,90	R$ 2,90	0.67		0	0	0	0	35,44	0	0	0	0		-0.32	1,01	R$ 1,01	TOTSR355
TOTSF360	R$ 2,50	R$ 2,50	0.64		0	0	0	0	35,94	0	0	0	0		-0.32	0,71	R$ 0,71	TOTSR360
TOTSF363	R$ 2,36	R$ 2,36	0.62		0	1,35	0	2,70	36,19	0	0	0	0		-0.38	1,15	R$ 1,15	TOTSR363
TOTSF365	R$ 1,73	R$ 1,73	0.61		-24,123	0	0	0	36,44	0	0	0	16,216		-0.4	1,29	R$ 1,29	TOTSR365
TOTSF368	R$ 2,13	R$ 2,13	0.57		0	0	0	0	36,69	0	0	0	0		0	0	0	TOTSR368
TOTSF370	R$ 1,45	R$ 1,45	0.56		-26,768	0	0	0	36,94	0	0	0	39,423		-0.45	1,45	R$ 1,45	TOTSR370
TOTSF373	R$ 0,90	R$ 0,90	0.52		0	0	0	0	37,19	0	0	0	49,074		-0.47	1,61	R$ 1,61	TOTSR373
TOTSF375	R$ 1,21	R$ 1,21	0.49		-28,402	0	0	0	37,44	0	0	0	38,40		-0.5	1,73	R$ 1,73	TOTSR375
TOTSF380	R$ 0,95	R$ 0,95	0.43		-33,566	0	0	0	37,94	0	0	0	0		-0.59	1,43	R$ 1,43	TOTSR380
TOTSF385	R$ 0,72	R$ 0,72	0.37		-37,931	0	0	0	38,44	0	0	0	0		-0.66	1,74	R$ 1,74	TOTSR385
TOTSF390	R$ 0,98	R$ 0,98	0.37		0	0	0	0	38,94	0	0	0	0		-0.75	2,01	R$ 2,01	TOTSR390
TOTSF391	R$ 0,88	R$ 0,88	0.34		0	0	0	0	39,19	0	0	0	0		-0.79	2,16	R$ 2,16	TOTSR391
TOTSF395	0	0	0		0	0	0	0	39,44	0	0	0	0		-1	2,154	0	TOTSR395
TOTSF400	R$ 0,75	R$ 0,75	0.3		0	0	0	0	39,94	0	0	0	0		-0.53	5,95	R$ 5,95	TOTSR400
TOTSF405	R$ 0,56	R$ 0,56	0.25		0	0,10	0,20	0	40,44	0	0	0	0		-0.94	3,19	R$ 3,19	TOTSR405
TOTSF410	0	0	0		0	0	0	0	40,94	0	0	0	0		-1	3,63	0	TOTSR410
TOTSF415	0	0	0		0	0	0	0	41,44	0	0	0	0		-1	4,122	0	TOTSR415
TOTSF42	0	0	0		0	0	0	0	41,94	0	0	0	0		-1	4,613	0	TOTSR42
TOTSF425	0	0	0		0	0	0	0	42,44	0	0	0	0		-1	5,105	0	TOTSR425
TOTSF43	0	0	0		0	0	0	0	42,94	0	0	0	0		-1	5,597	0	TOTSR43
TOTSF435	0	0	0		0	0	0	0	43,44	0	0	0	0		-1	6,089	0	TOTSR435

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 70,25 1.229%
AAPL34	R$ 56,74 0.71%
ABCB4	R$ 21,39 -0.926%
ABEV3	R$ 14,21 1.067%
AERI3	R$ 4,37 -1.577%
AGRO3	R$ 20,99 1.696%
ALOS3	R$ 21,21 -0.376%
ALPA4	R$ 7,63 1.733%
ALUP11	R$ 29,52 -1.006%
AMAR3	R$ 1,32 0.763%
AMBP3	R$ 122,00 -3.679%
AMER3	R$ 5,31 -4.496%
AMZO34	R$ 52,66 -0.341%
ANIM3	R$ 3,25 -1.216%
ARML3	R$ 4,51 -0.661%
ASAI3	R$ 9,03 -2.589%
AURA33	R$ 39,45 1.154%
AURE3	R$ 8,80 -1.456%
AURE99	R$ 7,21 0%
AZUL4	R$ 1,44 -1.37%
AZZA3	R$ 32,70 -0.183%
B3SA3	R$ 13,16 -0.379%
BABA34	R$ 26,12 1.005%
BBAS3	R$ 28,90 -0.755%
BBDC3	R$ 11,85 -0.92%
BBDC4	R$ 13,24 -0.451%
BBSE3	R$ 38,82 -7.439%
BEEF3	R$ 5,45 -6.357%
BERK34	R$ 146,70 0.721%
BHIA3	R$ 5,11 -0.39%
BLAU3	R$ 13,68 -0.94%
BMGB4	R$ 3,79 -0.785%
BMOB3	R$ 18,92 2.16%
BOVA11	R$ 130,38 0.031%
BOVB11	R$ 135,93 0.022%
BOVV11	R$ 136,88 0.146%
BPAC11	R$ 37,36 -0.294%
BPAN4	R$ 7,45 1.505%
BRAP4	R$ 16,11 -0.31%
BRAV3	R$ 18,37 6.74%
BRAX11	R$ 111,40 -0.545%
BRFS3	R$ 20,35 -5.084%
BRKM5	R$ 10,57 3.314%
BRSR6	R$ 11,57 -0.882%
CAML3	R$ 4,34 -0.686%
CASH3	R$ 6,98 3.254%
CBAV3	R$ 3,89 -0.512%
CEAB3	R$ 12,84 0.548%
CHVX34	R$ 77,51 0.754%
CMIG3	R$ 14,69 0.41%
CMIG4	R$ 10,14 0.099%
CMIN3	R$ 6,15 1.318%
COCA34	R$ 68,58 0.779%
COGN3	R$ 2,90 2.113%
CPFE3	R$ 37,98 -0.053%
CPLE3	R$ 10,72 0.187%
CPLE6	R$ 11,74 -0.17%
CRFB3	R$ 8,68 2.115%
CSAN3	R$ 7,73 -0.258%
CSMG3	R$ 20,70 1.025%
CSNA3	R$ 9,34 1.522%
CURY3	R$ 29,00 1.754%
CVCB3	R$ 2,06 -5.936%
CXSE3	R$ 15,53 -1.647%
CYRE3	R$ 24,90 1.674%
DASA3	R$ 1,69 -0.588%
DIRR3	R$ 37,46 3.139%
DXCO3	R$ 5,40 0%
E1MR34	R$ 600,00 0%
ECOR3	R$ 6,62 -1.194%
EGIE3	R$ 40,75 -0.683%
ELET3	R$ 43,12 -0.185%
ELET6	R$ 47,25 0.127%
EMBR3	R$ 66,46 0.804%
ENEV3	R$ 13,25 0.076%
ENGI11	R$ 44,75 -0.798%
ENJU3	R$ 1,23 -0.806%
EQTL3	R$ 35,81 0.028%
ESPA3	R$ 0,77 -3.75%
EVEN3	R$ 5,66 0.177%
EXCO32	R$ 9,45 -7.625%
EXXO34	R$ 74,62 1.801%
EZTC3	R$ 13,10 2.346%
FESA4	R$ 7,08 -1.667%
FLRY3	R$ 12,84 -0.311%
GFSA3	R$ 1,25 -4.58%
GGBR4	R$ 14,78 -0.27%
GGPS3	R$ 14,83 -0.47%
GMAT3	R$ 7,68 -0.26%
GMCO34	R$ 64,91 0.636%
GOAU4	R$ 8,26 0.121%
GOGL34	R$ 77,64 0.052%
GOLD11	R$ 20,43 3.078%
GOLL4	R$ 1,20 0%
GRND3	R$ 5,45 2.23%
GSGI34	R$ 104,98 0.903%
GUAR3	R$ 7,64 -1.546%
HAPV3	R$ 2,27 0.442%
HBOR3	R$ 2,29 5.53%
HBSA3	R$ 2,91 1.404%
HYPE3	R$ 23,28 2.195%
IFCM3	R$ 0,08 -11.111%
IGTI11	R$ 20,45 -0.68%
INBR32	R$ 38,33 2.651%
INTB3	R$ 14,00 0.143%
IRBR3	R$ 46,41 -2.969%
ISAE4	R$ 23,46 -0.128%
ITLC34	R$ 19,10 -0.521%
ITSA4	R$ 10,45 -0.191%
ITUB3	R$ 30,75 -0.195%
ITUB4	R$ 34,66 -0.517%
IVVB11	R$ 358,55 -0.417%
JALL3	R$ 3,97 0.506%
JBSS3	R$ 42,41 0.426%
JHSF3	R$ 5,02 0.198%
JNJB34	R$ 58,59 -0.136%
JPMC34	R$ 142,36 -1.059%
KEPL3	R$ 7,53 -0.133%
KLBN11	R$ 18,68 0.592%
LAVV3	R$ 10,64 3.902%
LEVE3	R$ 28,65 0%
LILY34	R$ 148,01 -5.048%
LJQQ3	R$ 2,66 -3.273%
LOGG3	R$ 21,08 -0.257%
LOGN3	R$ 22,36 0.045%
LREN3	R$ 14,31 -2.321%
LWSA3	R$ 3,50 -0.285%
M1TA34	R$ 119,70 -1.368%
MATD3	R$ 4,63 3.118%
MBLY3	R$ 1,03 0%
MCDC34	R$ 90,08 2.236%
MDIA3	R$ 23,76 0.253%
MDNE3	R$ 16,10 0.94%
MEAL3	R$ 1,42 5.185%
MELI34	R$ 106,00 0.104%
MGLU3	R$ 8,74 -1.354%
MILS3	R$ 10,13 0.596%
MLAS3	R$ 1,22 -3.175%
MOTV3	R$ 13,37 -0.521%
MOVI3	R$ 6,65 -6.206%
MRFG3	R$ 20,45 -1.493%
MRVE3	R$ 5,81 -1.199%
MSFT34	R$ 102,74 -0.291%
MTRE3	R$ 3,61 0.838%
MULT3	R$ 25,68 -0.156%
MYPK3	R$ 12,45 0.729%
N1VO34	R$ 47,50 -3.495%
NASD11	R$ 15,76 -0.568%
NEOE3	R$ 21,94 -2.834%
NFLX34	R$ 130,04 1.364%
NTCO3	R$ 9,15 -0.759%
NVDC34	R$ 13,48 0%
ODPV3	R$ 10,56 -2.313%
ONCO3	R$ 5,56 -4.303%
ORVR3	R$ 48,06 0.021%
OXYP34	R$ 37,50 1.764%
P1GR34	R$ 807,96 0.588%
PAGS34	R$ 10,98 2.14%
PCAR3	R$ 3,04 -20.21%
PETR3	R$ 32,27 1.574%
PETR4	R$ 30,15 1.618%
PETZ3	R$ 4,27 -4.688%
PIBB11	R$ 234,85 0.085%
PLPL3	R$ 11,90 1.449%
PNVL3	R$ 9,08 -0.765%
POMO4	R$ 6,81 -3.662%
POSI3	R$ 5,40 1.313%
PRIO3	R$ 36,97 4.314%
PSSA3	R$ 43,42 0.023%
PTBL3	R$ 4,03 0.249%
PYPL34	R$ 19,28 -1.28%
QUAL3	R$ 1,95 -1.015%
RADL3	R$ 19,45 -2.555%
RAIL3	R$ 19,05 0.794%
RAIZ4	R$ 1,76 -0.565%
RANI3	R$ 8,00 0.251%
RAPT4	R$ 8,60 0%
RDOR3	R$ 31,55 -1.221%
RECV3	R$ 13,21 4.262%
RENT3	R$ 42,00 -2.462%
RIOT34	R$ 340,57 0.194%
ROMI3	R$ 9,11 -0.871%
ROXO34	R$ 11,82 1.112%
SANB11	R$ 28,45 -0.871%
SANB3	R$ 13,53 0.148%
SAPR11	R$ 29,76 -0.302%
SBFG3	R$ 10,55 -0.378%
SBSP3	R$ 114,72 1.155%
SEER3	R$ 6,17 -0.644%
SEQL3	R$ 1,94 0%
SIMH3	R$ 5,04 -0.389%
SIMN34	R$ 229,43 0.052%
SLCE3	R$ 19,32 1.025%
SMAL11	R$ 100,30 -0.683%
SMFT3	R$ 23,47 -3.216%
SMTO3	R$ 19,03 1.277%
SOJA3	R$ 10,38 3.904%
SPXI11	R$ 348,99 -0.445%
SRNA3	R$ 9,89 -1.592%
STBP3	R$ 13,52 0%
SUZB3	R$ 50,44 -0.119%
TAEE11	R$ 35,19 -0.537%
TASA4	R$ 8,13 1.498%
TCSA3	R$ 1,30 -2.256%
TEND3	R$ 16,46 2.555%
TIMS3	R$ 19,87 6.771%
TMOS34	R$ 48,61 -3.417%
TOTS3	R$ 36,64 -1.98%
TRAD3	R$ 6,39 -1.843%
TRIS3	R$ 7,03 1.884%
TSLA34	R$ 48,91 -0.912%
TSMC34	R$ 122,99 -2.489%
TTEN3	R$ 15,74 1.287%
TUPY3	R$ 19,67 -4.282%
UGPA3	R$ 17,52 1.448%
UNIP6	R$ 53,95 -0.535%
USIM5	R$ 5,42 0%
VALE3	R$ 53,00 0.076%
VAMO3	R$ 4,82 -0.823%
VAMO99	R$ 5,17 0%
VBBR3	R$ 18,70 -0.32%
VERZ34	R$ 41,93 1.797%
VISA34	R$ 99,00 0.253%
VIVA3	R$ 22,05 -2%
VIVT3	R$ 28,20 2.397%
VLID3	R$ 25,05 0.32%
VULC3	R$ 17,64 1.965%
VVEO3	R$ 1,11 -0.893%
WALM34	R$ 35,12 -1.57%
WEGE3	R$ 42,95 0.988%
WIZC3	R$ 5,91 -1.005%
XBOV11	R$ 130,94 0%
XPBR31	R$ 90,39 -0.552%
YDUQ3	R$ 15,37 0.392%
ZAMP3	R$ 2,93 -4.87%