Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 20,69
-0,20 (-0,96 %)
23/07/2021 17:00
2021 2022 2023
Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Junho Julho
Série H
Série T
20/08/2021
Vencimento
20 dias
Até o Vencimento
27 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série I
Série U
17/09/2021
Vencimento
39 dias
Até o Vencimento
55 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série J
Série V
15/10/2021
Vencimento
58 dias
Até o Vencimento
83 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série K
Série W
19/11/2021
Vencimento
81 dias
Até o Vencimento
118 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série L
Série X
17/12/2021
Vencimento
101 dias
Até o Vencimento
146 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série A
Série M
21/01/2022
Vencimento
123 dias
Até o Vencimento
181 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série B
Série N
18/02/2022
Vencimento
142 dias
Até o Vencimento
209 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série C
Série O
18/03/2022
Vencimento
160 dias
Até o Vencimento
237 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série D
Série P
14/04/2022
Vencimento
179 dias
Até o Vencimento
264 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série E
Série Q
20/05/2022
Vencimento
203 dias
Até o Vencimento
300 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série F
Série R
17/06/2022
Vencimento
222 dias
Até o Vencimento
328 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série G
Série S
15/07/2022
Vencimento
242 dias
Até o Vencimento
356 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série H
Série T
19/08/2022
Vencimento
267 dias
Até o Vencimento
391 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série I
Série U
16/09/2022
Vencimento
286 dias
Até o Vencimento
419 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série J
Série V
21/10/2022
Vencimento
310 dias
Até o Vencimento
454 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série K
Série W
18/11/2022
Vencimento
328 dias
Até o Vencimento
482 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série L
Série X
16/12/2022
Vencimento
348 dias
Até o Vencimento
510 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série A
Série M
20/01/2023
Vencimento
372 dias
Até o Vencimento
545 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série B
Série N
17/02/2023
Vencimento
392 dias
Até o Vencimento
573 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série C
Série O
17/03/2023
Vencimento
412 dias
Até o Vencimento
601 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série D
Série P
20/04/2023
Vencimento
436 dias
Até o Vencimento
635 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série F
Série R
16/06/2023
Vencimento
477 dias
Até o Vencimento
692 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229
Série G
Série S
21/07/2023
Vencimento
502 dias
Até o Vencimento
727 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH187CompraR$ 18,3120/08/2021Europeu-ITM---------
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,69ITMR$ 2,4212 %R$ 1,63R$ 0,7946 %72.38 %0.09289-0.018880.02641
BBDC3BBDCH197CompraR$ 19,3120/08/2021Europeu-ITM---------
BBDC3BBDCH200CompraR$ 19,5620/08/2021Americano-ITM---------
BBDC3BBDCH202CompraR$ 19,8120/08/2021Europeu-ITM---------
BBDC3BBDCH205CompraR$ 20,0620/08/2021Americano-ITM---------
BBDC3BBDCH207CompraR$ 20,3120/08/2021EuropeuR$ 20,69ATMR$ 1,166 %R$ 0,38R$ 0,7837 %60.15 %0.16698-0.021340.02437
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,69ATMR$ 0,784 %R$ 0,13R$ 0,6528 %56.43 %0.23218-0.017770.02375
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,69ATMR$ 0,723 %R$ 0,00R$ 0,7231 %50.83 %0.21452-0.019340.02406
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,69ATMR$ 0,623 %R$ 0,00R$ 0,6231 %45.71 %0.21061-0.018500.02449
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,69OTMR$ 0,462 %R$ 0,00R$ 0,4629 %39.41 %0.22272-0.017150.02322
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,69OTMR$ 0,342 %R$ 0,00R$ 0,3427 %33.07 %0.22253-0.015180.02187
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,69OTMR$ 0,291 %R$ 0,00R$ 0,2928 %28.71 %0.20210-0.014640.02055
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,69OTMR$ 0,241 %R$ 0,00R$ 0,2428 %24.56 %0.18353-0.013690.01899
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,69OTMR$ 0,181 %R$ 0,00R$ 0,1828 %19.96 %0.16641-0.011860.01687
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1327 %15.69 %0.14659-0.009910.01449
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,69OTMR$ 0,131 %R$ 0,00R$ 0,1330 %14.71 %0.12930-0.010250.01388
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,69OTMR$ 0,100 %R$ 0,00R$ 0,1029 %11.91 %0.11231-0.008420.01229