Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

TOTS3 TOTVS ON

-0,10 -0,368%
- R$ 27,45
  Máxima
- R$ 26,88
  Mínima
- 3.145.800,00
  Volume
- 19/06/26, 18:35:41
  Último Negócio
- R$ 27,01
  Abertura
- R$ 85,26
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

27,00%
Desvio Padrão (1a)
46,54%
IV (1a)

38,62%
EWMA (1a)
-0,37
Beta (ß)

Destaques

Opções mais líquidas

Séries

17/07/2026 - dias

21/08/2026 - 45 dias

18/09/2026 - 64 dias

16/10/2026 - dias

19/11/2026 - 106 dias

18/12/2026 - 127 dias

15/01/2027 - 143 dias

19/02/2027 - 168 dias

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
TOTSI212	0	R$ 6,79	1		0	0	0	0	20,93	0	0	0	0		-0.08	0,25	R$ 0,25	TOTSU212
TOTSI214	0	R$ 6,55	1		0	0	0	0	21,18	0	0	0	0		0	0	0	TOTSU214
TOTSI217	0	R$ 6,31	1		0	0	0	0	21,43	0	0	0	0		0	0	0	TOTSU217
TOTSI219	0	R$ 6,06	1		0	0	0	0	21,68	0	0	0	0		0	0	0	TOTSU219
TOTSI222	0	R$ 5,82	1		0	0	0	0	21,93	0	0	0	0		0	0	0	TOTSU222
TOTSI224	0	R$ 5,58	1		0	0	0	0	22,18	0	0	0	0		0	0	0	TOTSU224
TOTSI227	0	R$ 5,34	1		0	0	0	0	22,43	0	0	0	0		0	0	0	TOTSU227
TOTSI229	0	R$ 5,10	1		0	0	0	0	22,68	0	0	0	0		0	0	0	TOTSU229
TOTSI232	0	R$ 4,85	1		0	0	0	0	22,93	0	0	0	0		0	0	0	TOTSU232
TOTSI234	0	R$ 4,61	1		0	0	0	0	23,18	0	0	0	0		0	0	0	TOTSU234
TOTSI237	0	R$ 4,37	1		0	0	0	0	23,43	0	0	0	0		0	0	0	TOTSU237
TOTSI239	0	R$ 4,13	1		0	0	0	0	23,68	0	0	0	0		-0.19	0,64	R$ 0,64	TOTSU239
TOTSI242	0	R$ 3,89	1		0	0	0	0	23,93	0	0	0	0		0	0	0	TOTSU242
TOTSI244	0	R$ 3,65	1		0	0	0	0	24,18	0	0	0	0		0	0	0	TOTSU244
TOTSI247	0	R$ 3,40	1		0	0	0	0	24,43	0	0	0	0		-0.22	0,78	R$ 0,78	TOTSU247
TOTSI249	0	R$ 3,16	1		0	0	0	0	24,68	0	0	0	0		-0.22	0,69	R$ 0,69	TOTSU249
TOTSI252	0	R$ 2,92	1		0	0	0	0	24,93	0	0	0	0		-0.24	0,74	R$ 0,74	TOTSU252
TOTSI254	0	R$ 2,68	1		0	0	0	0	25,18	0	0	0	0		0	0	0	TOTSU254
TOTSI257	0	R$ 2,44	1		0	0	0	0	25,43	0	0	0	0		0	0	0	TOTSU257
TOTSI259	0	R$ 2,19	1		0	0	0	0	25,68	0	0	0	0		0	0	0	TOTSU259
TOTSI262	0	R$ 1,95	1		0	0	0	0	25,93	0	0	0	0		0	0	0	TOTSU262
TOTSI264	0	R$ 1,71	1		0	0	0	0	26,18	0	0	0	0		0	0	0	TOTSU264
TOTSI267	0	R$ 1,47	1		0	0	0	0	26,43	0	0	0	0		-0.35	1,51	R$ 1,51	TOTSU267
TOTSI269	0	R$ 1,23	1		0	0	0	0	26,68	0	0	0	0		-0.35	1,05	R$ 1,05	TOTSU269
TOTSI272	0	R$ 0,98	1		0	0	0	0	26,93	0	0	0	0		0	0	0	TOTSU272
TOTSI274	0	R$ 0,74	1		0	0	0	0	27,18	0	0	0	0		0	0	0	TOTSU274
TOTSI277	0	R$ 0,50	1		0	0	0	0	27,43	0	0	0	0		0	0	0	TOTSU277
TOTSI279	0	R$ 0,26	1		0	0	0	0	27,68	0	0	0	1,01		-0.44	2,00	R$ 2,00	TOTSU279
TOTSI282	0	R$ 0,02	1		0	0	0	0	27,93	0	0	0	0		0	0	0	TOTSU282
TOTSI284	0	0	0		0	0	0	0	28,18	0	0	0	0		-0.49	1,68	R$ 1,68	TOTSU284
TOTSI287	0	0	0		0	0	0	0	28,43	0	0	0	0		-1	0,467	0	TOTSU287
TOTSI289	0	0	0		0	0	0	0	28,68	0	0	0	0		-0.6	1,35	R$ 1,35	TOTSU289
TOTSI292	0	0	0		0	0	0	0	28,93	0	0	0	0		-1	0,95	0	TOTSU292
TOTSI30	0	0	0		0	0	0	0	29,18	0	0	0	0		-0.97	1,20	R$ 0,86	TOTSU30
TOTSI297	0	0	0		0	0	0	0	29,43	0	0	0	0		-0.67	1,993	R$ 1,37	TOTSU297
TOTSI299	0	0	0		0	0	0	0	29,68	0	0	0	0		-0.82	1,841	R$ 1,20	TOTSU299
TOTSI302	0	0	0		0	0	0	0	29,93	0	0	0	0		-1	1,918	0	TOTSU302
TOTSI304	0	0	0		0	0	0	0	30,18	0	0	0	0		-1	2,16	0	TOTSU304
TOTSI307	0	0	0		0	0	0	0	30,43	0	0	0	0		-1	2,402	0	TOTSU307
TOTSI309	0	0	0		0	0	0	0	30,68	0	0	0	0		-1	2,644	0	TOTSU309
TOTSI312	0	0	0		0	0	0	0	30,93	0	0	0	0		-1	2,886	0	TOTSU312
TOTSI314	0	0	0		0	0	0	0	31,18	0	0	0	0		-0.25	17,007	R$ 1,18	TOTSU314
TOTSI317	0	0	0		0	0	0	0	31,43	0	0	0	0		-1	3,369	0	TOTSU317
TOTSI319	0	0	0		0	0	0	0	31,68	0	0	0	0		-1	3,611	0	TOTSU319
TOTSI322	0	0	0		0	0	0	0	31,93	0	0	0	0		-1	3,853	R$ 2,22	TOTSU322
TOTSI324	0	0	0		0	0	0	0	32,18	0	0	0	0		-1	4,095	0	TOTSU324
TOTSI327	0	0	0		0	0	0	0	32,43	0	0	0	0		-1	4,337	0	TOTSU327
TOTSI329	R$ 4,83	R$ 4,83	0.51		0	0	0	0	32,68	0	0	0	0		-1	4,579	R$ 1,43	TOTSU329
TOTSI332	0	0	0		0	0	0	0	32,93	0	0	0	0		-1	4,821	R$ 2,70	TOTSU332
TOTSI334	0	0	0		0	0	0	0	33,18	0	0	0	0		-0.33	15,92	R$ 2,15	TOTSU334
TOTSI337	0	0	0		0	0	0	0	33,43	0	0	0	0		-1	5,304	R$ 2,19	TOTSU337
TOTSI339	R$ 4,15	R$ 4,15	0.48		0	0	0	0	33,68	0	0	0	0		-1	5,546	0	TOTSU339
TOTSI342	0	0	0		0	0	0	0	33,93	0	0	0	0		-1	5,788	R$ 1,86	TOTSU342
TOTSI344	0	0	0		0	0	0	0	34,18	0	0	0	0		-1	6,03	0	TOTSU344
TOTSI347	0	0	0		0	0	0	0	34,43	0	0	0	0		-1	6,272	0	TOTSU347
TOTSI349	0	0	0		0	0	0	0	34,68	0	0	0	0		-1	6,517	R$ 2,50	TOTSU349
TOTSI352	R$ 2,40	R$ 2,40	0.38		0	0	0	0	34,93	0	0	0	0		-1	6,756	R$ 2,57	TOTSU352
TOTSI354	R$ 2,39	R$ 2,39	0.37		0	0	0	0	35,18	0	0	0	0		-0.91	7,183	R$ 2,66	TOTSU354
TOTSI357	R$ 2,52	R$ 2,52	0.38		0	0	0	0	35,43	0	0	0	0		-1	7,239	0	TOTSU357
TOTSI359	0	0	0		0	0	0	0	35,68	0	0,72	0,36	0		-1	7,481	R$ 2,44	TOTSU359
TOTSI362	0	0	0		0	0	0	0	35,93	0	0	0	0		-1	7,723	0	TOTSU362
TOTSI364	0	0	0		0	0	0	0	36,18	0	0	0	0		-1	7,965	0	TOTSU364
TOTSI367	0	0	0		0	0	0	0	36,43	0	0	0	0		-1	8,207	0	TOTSU367
TOTSI369	R$ 1,93	R$ 1,93	0.33		0	0	0	0	36,68	0	0	0	0		-0.82	9,088	R$ 7,63	TOTSU369
TOTSI372	R$ 0,57	R$ 0,57	0.17		0	0	0	0	36,93	0	0	0	0		-1	8,691	0	TOTSU372
TOTSI374	R$ 1,63	R$ 1,63	0.3		0	0	0	0	37,18	0	0	0	0		-1	8,933	0	TOTSU374
TOTSI377	0	0	0		0	0	0	0	37,43	0	0	0	0		-0.97	9,22	R$ 8,00	TOTSU377
TOTSI378	0	0	0		0	0	0	0	37,68	0	0	0	0		-1	9,416	0	TOTSU378
TOTSI380	0	0	0		0	0	0	0	37,93	0	0	0	0		-1	9,658	0	TOTSU380
TOTSI383	0	0	0		0	0	0	0	38,18	0	0	0	0		-1	9,90	0	TOTSU383
TOTSI385	0	0	0		0	0	0	0	38,43	0	0	0	0		-1	10,142	0	TOTSU385
TOTSI388	0	0	0		0	0	0	0	38,68	0	0	0	0		-1	10,384	0	TOTSU388
TOTSI390	R$ 1,02	R$ 1,02	0.22		0	0	0	0	38,93	0	0	0	0		-1	10,626	0	TOTSU390
TOTSI393	0	0	0		0	0	0	0	39,18	0	0	0	0		-1	10,868	R$ 5,10	TOTSU393
TOTSI395	R$ 0,30	R$ 0,30	0.1		0	0	0	0	39,43	0	0	0	0		-1	11,109	0	TOTSU395
TOTSI398	0	0	0		0	0	0	0	39,68	0	0	0	0		-1	11,351	0	TOTSU398
TOTSI400	0	0	0		0	0	0	0	39,93	0	0	0	0		-1	11,593	0	TOTSU400
TOTSI403	0	0	0		0	0	0	0	40,18	0	0	0	0		-1	11,835	0	TOTSU403
TOTSI405	0	0	0		0	0	0	0	40,43	0	0	0	0		-1	12,077	0	TOTSU405
TOTSI408	0	0	0		0	0	0	0	40,68	0	0	0	0		-1	12,319	0	TOTSU408
TOTSI410	R$ 0,87	R$ 0,87	0.19		0	0	0	0	40,93	0	0	0	0		-1	12,561	0	TOTSU410
TOTSI413	0	0	0		0	0	0	0	41,18	0	0	0	0		-1	12,803	0	TOTSU413
TOTSI415	R$ 0,10	R$ 0,10	0.04		0	0	0	0	41,43	0	0	0	0		-1	13,045	R$ 11,31	TOTSU415
TOTSI418	0	0	0		0	0	0	0	41,68	0	0	0	0		-1	13,286	0	TOTSU418
TOTSI489	R$ 0,38	R$ 0,38	0.09		0	0	0	0	48,68	0	0	0	0		-0.4	29,767	R$ 19,05	TOTSU489

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 347,67 0.312%
AAPL34	R$ 77,26 0.468%
ABCB4	R$ 24,24 0.29%
ABEV3	R$ 16,00 -1.356%
AERI3	R$ 2,24 -0.444%
AGRO3	R$ 18,30 1.385%
ALOS3	R$ 26,90 0.976%
ALPA4	R$ 13,07 0.307%
ALUP11	R$ 30,95 -1.715%
AMAR3	R$ 0,64 0%
AMBP3	R$ 0,18 5.882%
AMZO34	R$ 62,77 0.096%
ANIM3	R$ 2,72 0.741%
ARML3	R$ 3,00 1.695%
ASAI3	R$ 7,67 -0.13%
ASML34	R$ 183,10 -0.375%
AUAU3	R$ 3,16 -0.629%
AUAU99	R$ 3,89 0%
AURA33	R$ 109,35 0.137%
AURE3	R$ 11,29 0.714%
AXIA3	R$ 51,90 0.757%
AXIA98	R$ 64,68 0%
AXIA98	R$ 64,68 0%
AXIA99	R$ 71,13 0%
AXIA99	R$ 71,13 0%
AZZA3	R$ 17,91 10.487%
B3SA3	R$ 14,45 0.837%
BABA34	R$ 19,73 -1.202%
BACW39	R$ 81,56 0.234%
BBAS3	R$ 19,40 -0.666%
BBDC3	R$ 15,16 -0.72%
BBDC4	R$ 17,50 0.172%
BBSE3	R$ 38,98 -1.166%
BEEF3	R$ 3,51 -5.391%
BEEM39	R$ 61,81 1.063%
BERK34	R$ 126,90 0.923%
BHIA3	R$ 1,12 -0.885%
BIAU39	R$ 102,30 -0.107%
BLAU3	R$ 9,77 1.139%
BMGB4	R$ 5,15 -4.275%
BMOB3	R$ 23,21 -1.694%
BOVA11	R$ 165,42 0.024%
BOVB11	R$ 172,40 0.058%
BOVV11	R$ 173,40 0.035%
BOVX11	R$ 17,25 -0.058%
BPAC11	R$ 50,68 -0.334%
BRAP4	R$ 22,80 0.662%
BRAV3	R$ 18,85 -2.027%
BRAX11	R$ 141,18 0.099%
BRKM5	R$ 7,40 -1.465%
BRSR6	R$ 13,71 -4.659%
BSLV39	R$ 102,75 -0.561%
CAML3	R$ 4,93 1.44%
CASH3	R$ 4,14 -1.429%
CBAV3	R$ 10,75 0.186%
CEAB3	R$ 9,97 2.678%
CHVX34	R$ 93,08 4.163%
CMIG3	R$ 15,20 -1.106%
CMIG4	R$ 10,68 -0.373%
CMIN3	R$ 4,36 3.563%
COCA34	R$ 68,00 0.177%
COGN3	R$ 2,35 0.858%
CPFE3	R$ 43,88 -0.295%
CPLE3	R$ 14,51 -1.827%
CPLE99	R$ 15,55 0%
CPLE99	R$ 15,55 0%
CSAN3	R$ 3,47 2.059%
CSMG3	R$ 56,80 -1.303%
CSNA3	R$ 5,28 1.931%
CURY3	R$ 33,30 1.773%
CVCB3	R$ 1,23 -0.806%
CXSE3	R$ 19,59 1.345%
CYRE3	R$ 21,78 2.979%
CYRE99	R$ 24,84 0%
DASA3	R$ 2,64 -0.377%
DIRR3	R$ 13,46 0.074%
DXCO3	R$ 4,84 1.255%
E1MR34	R$ 766,27 7.843%
ECOR3	R$ 6,90 2.526%
EGIE3	R$ 33,80 -0.236%
EMBJ3	R$ 79,25 0.469%
ENEV3	R$ 24,49 1.618%
ENGI11	R$ 45,70 0.462%
ENJU3	R$ 0,98 0%
EQTL3	R$ 37,05 0.515%
ESPA3	R$ 6,10 1.667%
EVEN3	R$ 5,61 1.63%
EXXO34	R$ 90,20 2.652%
EZTC3	R$ 12,89 1.817%
FESA4	R$ 6,09 0.495%
FLRY3	R$ 14,95 0.809%
GFSA3	R$ 1,20 -14.894%
GGBR4	R$ 21,66 0.046%
GGPS3	R$ 11,25 -0.442%
GMAT3	R$ 3,90 1.828%
GMCO34	R$ 103,31 1.453%
GOAU4	R$ 9,63 1.049%
GOGL34	R$ 158,62 0.133%
GOLD11	R$ 22,31 -1.327%
GRND3	R$ 3,90 0.515%
GSGI34	R$ 190,88 1.581%
HAPV3	R$ 10,24 -3.214%
HASH11	R$ 42,11 0.262%
HBOR3	R$ 2,21 0.455%
HBSA3	R$ 3,39 -5.833%
HYPE3	R$ 20,12 0.1%
IFCM3	R$ 0,63 -5.97%
IGTI11	R$ 23,80 0.126%
INBR32	R$ 28,28 0.498%
INTB3	R$ 12,90 -1.301%
IRBR3	R$ 51,84 0.348%
ISAE4	R$ 27,52 -1.362%
ITLC34	R$ 115,49 0.217%
ITSA4	R$ 12,77 -1.132%
ITUB3	R$ 41,90 -0.785%
ITUB4	R$ 39,90 -0.725%
IVVB11	R$ 436,78 -0.05%
JALL3	R$ 2,21 1.843%
JBSS32	R$ 59,64 -3.526%
JHSF3	R$ 10,60 1.242%
JNJB34	R$ 82,94 4.498%
JPMC34	R$ 169,49 1.479%
KEPL3	R$ 6,50 1.881%
KLBN11	R$ 17,13 -0.58%
LAVV3	R$ 10,81 0.934%
LEVE3	R$ 33,00 -0.452%
LILY34	R$ 188,50 -0.359%
LJQQ3	R$ 1,37 4.58%
LOGG3	R$ 27,07 1.007%
LOGN3	R$ 26,93 0.485%
LREN3	R$ 14,37 2.716%
LWSA3	R$ 3,74 3.315%
M1TA34	R$ 106,84 0.094%
MATD3	R$ 4,79 0.63%
MBRF3	R$ 15,15 -1.942%
MCDC34	R$ 71,10 -0.657%
MDIA3	R$ 17,59 1.735%
MDNE3	R$ 27,27 1.413%
MEAL3	R$ 0,96 0%
MELI34	R$ 69,88 -0.186%
MGLU3	R$ 4,63 2.889%
MILS3	R$ 15,25 -0.327%
MLAS3	R$ 1,67 0.602%
MOTV3	R$ 13,70 -0.364%
MOVI3	R$ 9,06 2.489%
MRVE3	R$ 4,90 0.823%
MSFT34	R$ 81,98 -0.146%
MTRE3	R$ 3,31 1.534%
MULT3	R$ 28,10 -0.355%
MYPK3	R$ 9,40 4.213%
N1VO34	R$ 28,35 2.532%
NASD11	R$ 21,99 0.319%
NATU3	R$ 7,52 1.211%
NFLX34	R$ 7,90 -1.25%
NVDC34	R$ 22,64 0.044%
ONCO3	R$ 1,45 23.932%
ORVR3	R$ 75,20 -0.186%
OXYP34	R$ 45,38 2.554%
P1GR34	R$ 521,72 -0.268%
PAGS34	R$ 8,88 -1.443%
PCAR3	R$ 1,99 10.556%
PETR3	R$ 43,11 -0.046%
PETR4	R$ 38,69 -0.412%
PGMN3	R$ 3,76 1.075%
PIBB11	R$ 300,05 0%
PLPL3	R$ 8,24 2.36%
PNVL3	R$ 10,88 1.682%
POMO4	R$ 5,97 -0.334%
POSI3	R$ 4,02 6.069%
PRIO3	R$ 57,05 0.14%
PSSA3	R$ 52,71 0.438%
PTBL3	R$ 1,61 1.258%
PYPL34	R$ 10,86 -1.093%
QBTC11	R$ 19,73 0.051%
QUAL3	R$ 1,78 3.488%
RADL3	R$ 16,26 -1.752%
RAIL3	R$ 12,40 0.568%
RAIZ4	R$ 0,42 5%
RANI3	R$ 7,90 0.509%
RAPT4	R$ 4,72 1.724%
RDOR3	R$ 33,41 0.481%
RECV3	R$ 10,20 2%
RENT3	R$ 39,92 -0.424%
RENT4	R$ 38,42 -0.544%
RENT99	R$ 41,57 0%
RIAA3	R$ 8,55 0.352%
RIOT34	R$ 514,00 -0.194%
ROMI3	R$ 6,21 0.485%
ROXO34	R$ 11,02 -0.988%
SANB11	R$ 26,82 0.374%
SANB3	R$ 13,00 0.775%
SAPR11	R$ 36,83 -2.359%
SAUD3	R$ 13,40 3.555%
SBFG3	R$ 10,09 4.021%
SBSP3	R$ 26,97 0.26%
SEER3	R$ 11,15 1.641%
SEQL3	R$ 0,08 0%
SIMH3	R$ 7,50 1.351%
SIMN34	R$ 269,43 -0.77%
SLCE3	R$ 13,68 1.034%
SMAL11	R$ 104,08 0.106%
SMFT3	R$ 18,68 -0.426%
SMTO3	R$ 14,93 -0.267%
SOJA3	R$ 5,88 1.379%
SPCX34	R$ 61,80 -4.865%
SPXI11	R$ 53,02 -0.151%
SUZB3	R$ 43,00 -1.331%
TAEE11	R$ 39,24 -0.532%
TASA4	R$ 4,95 3.774%
TCSA3	R$ 0,94 -5.051%
TEND3	R$ 33,84 0.864%
TIMS3	R$ 21,07 -1.404%
TMOS34	R$ 49,21 -1.244%
TOTS3	R$ 27,04 -0.368%
TRAD3	R$ 1,25 0%
TRIS3	R$ 4,12 4.569%
TSLA34	R$ 64,25 -0.31%
TSMC34	R$ 302,72 1.792%
TTEN3	R$ 13,56 -2.446%
TUPY3	R$ 14,52 5.754%
UGPA3	R$ 24,73 -0.403%
UNIP6	R$ 60,57 0.883%
USIM5	R$ 9,21 1.209%
VALE3	R$ 80,79 1.063%
VAMO3	R$ 2,68 -1.107%
VAMO99	R$ 2,99 0%
VBBR3	R$ 28,91 1.119%
VERZ34	R$ 38,90 -0.562%
VISA34	R$ 85,24 1.5%
VIVA3	R$ 20,84 -1.045%
VIVT3	R$ 32,46 -0.673%
VLID3	R$ 17,20 0.585%
VULC3	R$ 14,50 0.277%
VVEO3	R$ 1,28 4.918%
WALM34	R$ 38,03 1.278%
WEGE3	R$ 44,65 -2.532%
WIZC3	R$ 7,67 2.54%
XBOV11	R$ 164,37 0%
XPBR31	R$ 78,68 0.153%
YDUQ3	R$ 8,08 1.763%