Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 30,04
1,05 (3,62 %)
04/03/2021 18:00
2021 2022 2023
Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Dezembro Janeiro Fevereiro Março
Série C
Série O
15/03/2021
Vencimento
10 dias
Até o Vencimento
6 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série D
Série P
19/04/2021
Vencimento
45 dias
Até o Vencimento
30 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série E
Série Q
21/05/2021
Vencimento
77 dias
Até o Vencimento
53 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série F
Série R
18/06/2021
Vencimento
105 dias
Até o Vencimento
72 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série G
Série S
16/07/2021
Vencimento
133 dias
Até o Vencimento
91 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série H
Série T
20/08/2021
Vencimento
168 dias
Até o Vencimento
116 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série I
Série U
17/09/2021
Vencimento
196 dias
Até o Vencimento
135 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série J
Série V
15/10/2021
Vencimento
224 dias
Até o Vencimento
154 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série K
Série W
19/11/2021
Vencimento
259 dias
Até o Vencimento
177 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série L
Série X
17/12/2021
Vencimento
287 dias
Até o Vencimento
197 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série A
Série M
21/01/2022
Vencimento
322 dias
Até o Vencimento
219 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série B
Série N
18/02/2022
Vencimento
350 dias
Até o Vencimento
238 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série C
Série O
18/03/2022
Vencimento
378 dias
Até o Vencimento
256 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série D
Série P
14/04/2022
Vencimento
405 dias
Até o Vencimento
275 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série E
Série Q
20/05/2022
Vencimento
441 dias
Até o Vencimento
299 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série F
Série R
17/06/2022
Vencimento
469 dias
Até o Vencimento
318 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série G
Série S
15/07/2022
Vencimento
497 dias
Até o Vencimento
338 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série H
Série T
19/08/2022
Vencimento
532 dias
Até o Vencimento
363 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série I
Série U
16/09/2022
Vencimento
560 dias
Até o Vencimento
382 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série J
Série V
21/10/2022
Vencimento
595 dias
Até o Vencimento
406 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série L
Série X
16/12/2022
Vencimento
651 dias
Até o Vencimento
444 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série A
Série M
20/01/2023
Vencimento
686 dias
Até o Vencimento
468 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série B
Série N
17/02/2023
Vencimento
714 dias
Até o Vencimento
488 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------
Série C
Série O
17/03/2023
Vencimento
742 dias
Até o Vencimento
508 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBAS3BBASQ260VendaR$ 24,8921/05/2021EuropeuR$ 30,04OTMR$ 1,094 %R$ 0,00R$ 1,0959 %-20.27 %0.03382-0.020830.04001
BBAS3BBASQ270VendaR$ 25,8921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9749 %-21.79 %0.04253-0.018270.04136
BBAS3BBASQ263VendaR$ 26,3921/05/2021EuropeuR$ 30,04OTMR$ 0,973 %R$ 0,00R$ 0,9746 %-23.19 %0.04743-0.017520.04285
BBAS3BBASQ268VendaR$ 26,8921/05/2021EuropeuR$ 30,04OTMR$ 1,164 %R$ 0,00R$ 1,1646 %-26.16 %0.04983-0.018940.04570
BBAS3BBASQ273VendaR$ 27,3921/05/2021EuropeuR$ 30,04OTMR$ 1,385 %R$ 0,00R$ 1,3847 %-29.21 %0.05158-0.020360.04824
BBAS3BBASQ278VendaR$ 27,8921/05/2021EuropeuR$ 30,04OTMR$ 1,425 %R$ 0,00R$ 1,4244 %-31.46 %0.05699-0.019600.04987
BBAS3BBASQ283VendaR$ 28,3921/05/2021EuropeuR$ 30,04OTMR$ 1,655 %R$ 0,00R$ 1,6545 %-34.64 %0.05855-0.020560.05183
BBAS3BBASQ288VendaR$ 28,8921/05/2021EuropeuR$ 30,04OTMR$ 1,906 %R$ 0,00R$ 1,9045 %-37.81 %0.05959-0.021380.05340
BBAS3BBASQ293VendaR$ 29,3921/05/2021EuropeuR$ 30,04OTMR$ 2,057 %R$ 0,00R$ 2,0544 %-40.88 %0.06312-0.020980.05457
BBAS3BBASQ298VendaR$ 29,8921/05/2021EuropeuR$ 30,04ATMR$ 2,107 %R$ 0,00R$ 2,1040 %-44.28 %0.06996-0.019390.05546
BBAS3BBASQ313VendaR$ 30,8921/05/2021EuropeuR$ 30,04ITMR$ 2,709 %R$ 0,85R$ 1,8541 %-51.06 %0.06913-0.019840.05602
BBAS3BBASQ31VendaR$ 31,3921/05/2021EuropeuR$ 30,04ITMR$ 2,498 %R$ 1,35R$ 1,1431 %-57.42 %0.08720-0.013340.05756
BBAS3BBASQ318VendaR$ 31,8921/05/2021EuropeuR$ 30,04ITMR$ 3,5312 %R$ 1,85R$ 1,6845 %-56.30 %0.06240-0.021380.05534
BBAS3BBASQ335VendaR$ 32,3921/05/2021EuropeuR$ 30,04ITMR$ 4,5015 %R$ 2,35R$ 2,1555 %-55.33 %0.04964-0.025910.05705
BBAS3BBASQ337VendaR$ 32,6421/05/2021EuropeuR$ 30,04ITMR$ 1,505 %R$ 2,60-R$ 1,10-----
BBAS3BBASQ340VendaR$ 32,8921/05/2021EuropeuR$ 30,04ITMR$ 2,107 %R$ 2,85-R$ 0,75-----
BBAS3BBASQ342VendaR$ 33,1421/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,10-R$ 1,50-----
BBAS3BBASQ345VendaR$ 33,3921/05/2021EuropeuR$ 30,04ITMR$ 1,605 %R$ 3,35-R$ 1,75-----
BBAS3BBASQ347VendaR$ 33,6421/05/2021Europeu-ITM---------
BBAS3BBASQ350VendaR$ 33,8921/05/2021Europeu-ITM---------