Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 23,39
-0,34 (-1,43 %)
18/06/2021 17:00
2021 2022 2023
Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Dezembro Janeiro Fevereiro Março Abril Junho
Série G
Série S
16/07/2021
Vencimento
19 dias
Até o Vencimento
27 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série H
Série T
20/08/2021
Vencimento
44 dias
Até o Vencimento
62 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série I
Série U
17/09/2021
Vencimento
63 dias
Até o Vencimento
90 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série J
Série V
15/10/2021
Vencimento
82 dias
Até o Vencimento
118 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série K
Série W
19/11/2021
Vencimento
105 dias
Até o Vencimento
153 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série L
Série X
17/12/2021
Vencimento
125 dias
Até o Vencimento
181 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série A
Série M
21/01/2022
Vencimento
147 dias
Até o Vencimento
216 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série B
Série N
18/02/2022
Vencimento
166 dias
Até o Vencimento
244 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série C
Série O
18/03/2022
Vencimento
184 dias
Até o Vencimento
272 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série D
Série P
14/04/2022
Vencimento
203 dias
Até o Vencimento
299 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série E
Série Q
20/05/2022
Vencimento
227 dias
Até o Vencimento
335 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série F
Série R
17/06/2022
Vencimento
246 dias
Até o Vencimento
363 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série G
Série S
15/07/2022
Vencimento
266 dias
Até o Vencimento
391 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série H
Série T
19/08/2022
Vencimento
291 dias
Até o Vencimento
426 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série I
Série U
16/09/2022
Vencimento
310 dias
Até o Vencimento
454 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série J
Série V
21/10/2022
Vencimento
334 dias
Até o Vencimento
489 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série L
Série X
16/12/2022
Vencimento
372 dias
Até o Vencimento
545 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série A
Série M
20/01/2023
Vencimento
396 dias
Até o Vencimento
580 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série B
Série N
17/02/2023
Vencimento
416 dias
Até o Vencimento
608 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série C
Série O
17/03/2023
Vencimento
436 dias
Até o Vencimento
636 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série D
Série P
20/04/2023
Vencimento
460 dias
Até o Vencimento
670 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------
Série F
Série R
16/06/2023
Vencimento
501 dias
Até o Vencimento
727 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCG227CompraR$ 20,6216/07/2021EuropeuR$ 23,39ITMR$ 4,0017 %R$ 2,77R$ 1,2376 %73.62 %0.05340-0.036760.02619
BBDC3BBDCG223CompraR$ 20,8416/07/2021AmericanoR$ 23,39ITMR$ 2,079 %R$ 2,55-R$ 0,48-----
BBDC3BBDCG232CompraR$ 21,0716/07/2021Europeu-ITM---------
BBDC3BBDCG229CompraR$ 21,3016/07/2021Americano-ITM---------
BBDC3BBDCG234CompraR$ 21,5316/07/2021Europeu-ITM---------
BBDC3BBDCG240CompraR$ 21,7516/07/2021AmericanoR$ 23,39ITMR$ 2,3810 %R$ 1,64R$ 0,7442 %72.69 %0.09654-0.020990.02755
BBDC3BBDCG242CompraR$ 21,9816/07/2021EuropeuR$ 23,39ITMR$ 1,908 %R$ 1,41R$ 0,4935 %74.75 %0.12654-0.020210.02280
BBDC3BBDCG244CompraR$ 22,2116/07/2021AmericanoR$ 23,39ITMR$ 1,707 %R$ 1,18R$ 0,5228 %73.26 %0.14061-0.015070.02726
BBDC3BBDCG24CompraR$ 22,6616/07/2021AmericanoR$ 23,39ITMR$ 1,275 %R$ 0,73R$ 0,5431 %67.20 %0.17647-0.020980.02405
BBDC3BBDCG253CompraR$ 23,1216/07/2021AmericanoR$ 23,39ATMR$ 1,075 %R$ 0,27R$ 0,8031 %58.38 %0.17591-0.020970.02784
BBDC3BBDCG258CompraR$ 23,5716/07/2021AmericanoR$ 23,39ATMR$ 0,703 %R$ 0,00R$ 0,7028 %49.49 %0.21299-0.020550.02655
BBDC3BBDCG264CompraR$ 24,0316/07/2021AmericanoR$ 23,39OTMR$ 0,552 %R$ 0,00R$ 0,5530 %40.66 %0.19619-0.020720.02582
BBDC3BBDCG269CompraR$ 24,4816/07/2021AmericanoR$ 23,39OTMR$ 0,382 %R$ 0,00R$ 0,3829 %31.85 %0.18587-0.018350.02376
BBDC3BBDCG273CompraR$ 24,9316/07/2021AmericanoR$ 23,39OTMR$ 0,271 %R$ 0,00R$ 0,2729 %24.54 %0.16286-0.016140.02094
BBDC3BBDCG278CompraR$ 25,3916/07/2021AmericanoR$ 23,39OTMR$ 0,201 %R$ 0,00R$ 0,2030 %18.97 %0.13590-0.014250.01804
BBDC3BBDCG284CompraR$ 25,8416/07/2021AmericanoR$ 23,39OTMR$ 0,131 %R$ 0,00R$ 0,1330 %13.55 %0.11058-0.011230.01449
BBDC3BBDCG289CompraR$ 26,3016/07/2021AmericanoR$ 23,39OTMR$ 0,100 %R$ 0,00R$ 0,1031 %10.54 %0.08872-0.009780.01214
BBDC3BBDCG294CompraR$ 26,7516/07/2021AmericanoR$ 23,39OTMR$ 0,060 %R$ 0,00R$ 0,0630 %6.98 %0.06658-0.007010.00892
BBDC3BBDCG29CompraR$ 27,2116/07/2021Americano-OTM---------
BBDC3BBDCG304CompraR$ 27,6616/07/2021Americano-OTM---------