Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 17,69
0,28 (1,61 %)
25/10/2021 17:00
2021 2022 2023
Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Junho Julho Agosto Setembro Outubro Novembro
Série K
Série W
19/11/2021
Vencimento
17 dias
Até o Vencimento
25 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série L
Série X
17/12/2021
Vencimento
37 dias
Até o Vencimento
53 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série A
Série M
21/01/2022
Vencimento
59 dias
Até o Vencimento
88 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série B
Série N
18/02/2022
Vencimento
78 dias
Até o Vencimento
116 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série C
Série O
18/03/2022
Vencimento
96 dias
Até o Vencimento
144 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série D
Série P
14/04/2022
Vencimento
115 dias
Até o Vencimento
171 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série E
Série Q
20/05/2022
Vencimento
139 dias
Até o Vencimento
207 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série F
Série R
17/06/2022
Vencimento
158 dias
Até o Vencimento
235 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série G
Série S
15/07/2022
Vencimento
178 dias
Até o Vencimento
263 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série H
Série T
19/08/2022
Vencimento
203 dias
Até o Vencimento
298 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série I
Série U
16/09/2022
Vencimento
222 dias
Até o Vencimento
326 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série J
Série V
21/10/2022
Vencimento
246 dias
Até o Vencimento
361 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série K
Série W
18/11/2022
Vencimento
264 dias
Até o Vencimento
389 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série L
Série X
16/12/2022
Vencimento
284 dias
Até o Vencimento
417 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série A
Série M
20/01/2023
Vencimento
308 dias
Até o Vencimento
452 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série B
Série N
17/02/2023
Vencimento
328 dias
Até o Vencimento
480 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série C
Série O
17/03/2023
Vencimento
348 dias
Até o Vencimento
508 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série D
Série P
20/04/2023
Vencimento
372 dias
Até o Vencimento
542 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série F
Série R
16/06/2023
Vencimento
413 dias
Até o Vencimento
599 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série G
Série S
21/07/2023
Vencimento
438 dias
Até o Vencimento
634 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série H
Série T
18/08/2023
Vencimento
458 dias
Até o Vencimento
662 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série I
Série U
15/09/2023
Vencimento
478 dias
Até o Vencimento
690 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série J
Série V
20/10/2023
Vencimento
503 dias
Até o Vencimento
725 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384
Série K
Série W
17/11/2023
Vencimento
523 dias
Até o Vencimento
753 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCK100CompraR$ 9,9819/11/2021Americano-ITM---------
BBDC3BBDCK110CompraR$ 10,9819/11/2021Americano-ITM---------
BBDC3BBDCK120CompraR$ 11,9819/11/2021Americano-ITM---------
BBDC3BBDCK130CompraR$ 12,9819/11/2021Americano-ITM---------
BBDC3BBDCK140CompraR$ 13,9819/11/2021Americano-ITM---------
BBDC3BBDCK150CompraR$ 14,9819/11/2021AmericanoR$ 17,69ITMR$ 2,1712 %R$ 2,71-R$ 0,540 %100.00 %0.00000-0.003770.00000
BBDC3BBDCK160CompraR$ 15,9819/11/2021AmericanoR$ 17,69ITMR$ 1,599 %R$ 1,71-R$ 0,12-----
BBDC3BBDCK165CompraR$ 16,4819/11/2021AmericanoR$ 17,69ITMR$ 1,056 %R$ 1,21-R$ 0,16-----
BBDC3BBDCK170CompraR$ 16,9819/11/2021AmericanoR$ 17,69ITMR$ 1,126 %R$ 0,71R$ 0,4135 %70.15 %0.20738-0.018980.01657
BBDC3BBDCK175CompraR$ 17,4819/11/2021AmericanoR$ 17,69ATMR$ 0,825 %R$ 0,21R$ 0,6135 %58.75 %0.23147-0.020610.01859
BBDC3BBDCK180CompraR$ 17,9819/11/2021AmericanoR$ 17,69ATMR$ 0,573 %R$ 0,00R$ 0,5735 %46.93 %0.23852-0.020380.01899
BBDC3BBDCK185CompraR$ 18,4819/11/2021AmericanoR$ 17,69OTMR$ 0,402 %R$ 0,00R$ 0,4036 %36.11 %0.21857-0.019340.01788
BBDC3BBDCK190CompraR$ 18,9819/11/2021AmericanoR$ 17,69OTMR$ 0,221 %R$ 0,00R$ 0,2233 %24.49 %0.19847-0.014870.01501
BBDC3BBDCK195CompraR$ 19,4819/11/2021AmericanoR$ 17,69OTMR$ 0,131 %R$ 0,00R$ 0,1333 %16.23 %0.15566-0.011460.01173
BBDC3BBDCK200CompraR$ 19,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0834 %10.73 %0.11464-0.008730.00882
BBDC3BBDCK205CompraR$ 20,4819/11/2021AmericanoR$ 17,69OTMR$ 0,040 %R$ 0,00R$ 0,0433 %6.08 %0.07639-0.005540.00575
BBDC3BBDCK210CompraR$ 20,9819/11/2021AmericanoR$ 17,69OTMR$ 0,020 %R$ 0,00R$ 0,0233 %3.35 %0.04760-0.003390.00356
BBDC3BBDCK215CompraR$ 21,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0339 %4.11 %0.04702-0.004750.00420
BBDC3BBDCK220CompraR$ 21,9819/11/2021AmericanoR$ 17,69OTMR$ 0,080 %R$ 0,00R$ 0,0850 %7.56 %0.05717-0.009190.00717
BBDC3BBDCK225CompraR$ 22,4819/11/2021AmericanoR$ 17,69OTMR$ 0,030 %R$ 0,00R$ 0,0345 %3.55 %0.03519-0.004730.00384