Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 22,52
1,17 (5,48 %)
05/03/2021 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
7 dias
Até o Vencimento
5 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série D
Série P
19/04/2021
Vencimento
42 dias
Até o Vencimento
29 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série E
Série Q
21/05/2021
Vencimento
74 dias
Até o Vencimento
52 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série F
Série R
18/06/2021
Vencimento
102 dias
Até o Vencimento
71 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série G
Série S
16/07/2021
Vencimento
130 dias
Até o Vencimento
90 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série H
Série T
20/08/2021
Vencimento
165 dias
Até o Vencimento
115 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série I
Série U
17/09/2021
Vencimento
193 dias
Até o Vencimento
134 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série J
Série V
15/10/2021
Vencimento
221 dias
Até o Vencimento
153 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série K
Série W
19/11/2021
Vencimento
256 dias
Até o Vencimento
176 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série L
Série X
17/12/2021
Vencimento
284 dias
Até o Vencimento
196 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série A
Série M
21/01/2022
Vencimento
319 dias
Até o Vencimento
218 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série B
Série N
18/02/2022
Vencimento
347 dias
Até o Vencimento
237 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série C
Série O
18/03/2022
Vencimento
375 dias
Até o Vencimento
255 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série D
Série P
14/04/2022
Vencimento
402 dias
Até o Vencimento
274 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série E
Série Q
20/05/2022
Vencimento
438 dias
Até o Vencimento
298 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série F
Série R
17/06/2022
Vencimento
466 dias
Até o Vencimento
317 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série G
Série S
15/07/2022
Vencimento
494 dias
Até o Vencimento
337 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série H
Série T
19/08/2022
Vencimento
529 dias
Até o Vencimento
362 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série I
Série U
16/09/2022
Vencimento
557 dias
Até o Vencimento
381 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série J
Série V
21/10/2022
Vencimento
592 dias
Até o Vencimento
405 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série L
Série X
16/12/2022
Vencimento
648 dias
Até o Vencimento
443 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série A
Série M
20/01/2023
Vencimento
683 dias
Até o Vencimento
467 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série B
Série N
17/02/2023
Vencimento
711 dias
Até o Vencimento
487 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448
Série C
Série O
17/03/2023
Vencimento
739 dias
Até o Vencimento
507 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCC175CompraR$ 17,1015/03/2021Europeu-ITM---------
BBDC3BBDCC195CompraR$ 19,3515/03/2021Americano-ITM---------
BBDC3BBDCC202CompraR$ 19,8515/03/2021AmericanoR$ 22,52ITMR$ 1,698 %R$ 2,67-R$ 0,980 %100.00 %0.00000-0.001610.00000
BBDC3BBDCC207CompraR$ 20,3515/03/2021AmericanoR$ 22,52ITMR$ 1,557 %R$ 2,17-R$ 0,620 %100.00 %0.00000-0.001650.00000
BBDC3BBDCC210CompraR$ 20,6015/03/2021EuropeuR$ 22,52ITMR$ 1,215 %R$ 1,92-R$ 0,710 %100.00 %0.00000-0.001670.00000
BBDC3BBDCC204CompraR$ 20,8515/03/2021AmericanoR$ 22,52ITMR$ 1,647 %R$ 1,67-R$ 0,03-----
BBDC3BBDCC217CompraR$ 21,3515/03/2021AmericanoR$ 22,52ITMR$ 0,472 %R$ 1,17-R$ 0,700 %100.00 %0.00000-0.001730.00000
BBDC3BBDCC222CompraR$ 21,8515/03/2021AmericanoR$ 22,52ITMR$ 0,904 %R$ 0,67R$ 0,2335 %72.12 %0.27167-0.035860.01179
BBDC3BBDCC223CompraR$ 22,3515/03/2021AmericanoR$ 22,52ATMR$ 0,562 %R$ 0,17R$ 0,3933 %57.20 %0.33606-0.039190.01377
BBDC3BBDCC227CompraR$ 22,6015/03/2021EuropeuR$ 22,52ATMR$ 0,291 %R$ 0,00R$ 0,2923 %47.32 %0.49179-0.027690.01397
BBDC3BBDCC232CompraR$ 22,8515/03/2021AmericanoR$ 22,52ATMR$ 0,342 %R$ 0,00R$ 0,3434 %40.64 %0.32278-0.039560.01362
BBDC3BBDCC233CompraR$ 23,1015/03/2021EuropeuR$ 22,52OTMR$ 0,261 %R$ 0,00R$ 0,2635 %33.25 %0.29755-0.037540.01275
BBDC3BBDCC237CompraR$ 23,3515/03/2021AmericanoR$ 22,52OTMR$ 0,231 %R$ 0,00R$ 0,2338 %28.42 %0.25302-0.038360.01190
BBDC3BBDCC238CompraR$ 23,6015/03/2021EuropeuR$ 22,52OTMR$ 0,181 %R$ 0,00R$ 0,1839 %23.22 %0.22283-0.035260.01071
BBDC3BBDCC242CompraR$ 23,8515/03/2021AmericanoR$ 22,52OTMR$ 0,141 %R$ 0,00R$ 0,1440 %18.79 %0.19283-0.031720.00946
BBDC3BBDCC24CompraR$ 24,1015/03/2021EuropeuR$ 22,52OTMR$ 0,090 %R$ 0,00R$ 0,0938 %13.59 %0.16239-0.024660.00766
BBDC3BBDCC247CompraR$ 24,3515/03/2021AmericanoR$ 22,52OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.86 %0.13573-0.010030.00963
BBDC3BBDCC249CompraR$ 24,6015/03/2021EuropeuR$ 22,52OTMR$ 0,352 %R$ 0,00R$ 0,3535 %24.29 %0.12150-0.015910.02286
BBDC3BBDCC252CompraR$ 24,8515/03/2021AmericanoR$ 22,52OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.55 %0.08916-0.015330.00448