Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 20,89
0,05 (0,24 %)
27/07/2021 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
18 dias
Até o Vencimento
24 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série I
Série U
17/09/2021
Vencimento
37 dias
Até o Vencimento
52 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série J
Série V
15/10/2021
Vencimento
56 dias
Até o Vencimento
80 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série K
Série W
19/11/2021
Vencimento
79 dias
Até o Vencimento
115 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série L
Série X
17/12/2021
Vencimento
99 dias
Até o Vencimento
143 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série A
Série M
21/01/2022
Vencimento
121 dias
Até o Vencimento
178 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série B
Série N
18/02/2022
Vencimento
140 dias
Até o Vencimento
206 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série C
Série O
18/03/2022
Vencimento
158 dias
Até o Vencimento
234 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série D
Série P
14/04/2022
Vencimento
177 dias
Até o Vencimento
261 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série E
Série Q
20/05/2022
Vencimento
201 dias
Até o Vencimento
297 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série F
Série R
17/06/2022
Vencimento
220 dias
Até o Vencimento
325 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série G
Série S
15/07/2022
Vencimento
240 dias
Até o Vencimento
353 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série H
Série T
19/08/2022
Vencimento
265 dias
Até o Vencimento
388 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série I
Série U
16/09/2022
Vencimento
284 dias
Até o Vencimento
416 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série J
Série V
21/10/2022
Vencimento
308 dias
Até o Vencimento
451 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série K
Série W
18/11/2022
Vencimento
326 dias
Até o Vencimento
479 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série L
Série X
16/12/2022
Vencimento
346 dias
Até o Vencimento
507 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série A
Série M
20/01/2023
Vencimento
370 dias
Até o Vencimento
542 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série B
Série N
17/02/2023
Vencimento
390 dias
Até o Vencimento
570 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série C
Série O
17/03/2023
Vencimento
410 dias
Até o Vencimento
598 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série D
Série P
20/04/2023
Vencimento
434 dias
Até o Vencimento
632 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série F
Série R
16/06/2023
Vencimento
475 dias
Até o Vencimento
689 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811
Série G
Série S
21/07/2023
Vencimento
500 dias
Até o Vencimento
724 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH190CompraR$ 18,5620/08/2021Americano-ITM---------
BBDC3BBDCH192CompraR$ 18,8120/08/2021Europeu-ITM---------
BBDC3BBDCH195CompraR$ 19,0620/08/2021AmericanoR$ 20,89ITMR$ 2,4212 %R$ 1,83R$ 0,5940 %76.45 %0.09705-0.015880.02454
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$ 20,89ITMR$ 1,166 %R$ 0,58R$ 0,5831 %64.91 %0.18505-0.018280.02363
BBDC3BBDCH210CompraR$ 20,5620/08/2021AmericanoR$ 20,89ATMR$ 0,844 %R$ 0,33R$ 0,5127 %61.51 %0.24299-0.017890.02215
BBDC3BBDCH212CompraR$ 20,8120/08/2021EuropeuR$ 20,89ATMR$ 0,613 %R$ 0,08R$ 0,5323 %55.68 %0.29454-0.015830.02288
BBDC3BBDCH215CompraR$ 21,0620/08/2021AmericanoR$ 20,89ATMR$ 0,522 %R$ 0,00R$ 0,5225 %48.53 %0.28005-0.016590.02310
BBDC3BBDCH217CompraR$ 21,3120/08/2021EuropeuR$ 20,89OTMR$ 0,442 %R$ 0,00R$ 0,4426 %42.16 %0.26273-0.016770.02267
BBDC3BBDCH220CompraR$ 21,5620/08/2021AmericanoR$ 20,89OTMR$ 0,362 %R$ 0,00R$ 0,3626 %36.19 %0.24701-0.016210.02172
BBDC3BBDCH222CompraR$ 21,8120/08/2021EuropeuR$ 20,89OTMR$ 0,271 %R$ 0,00R$ 0,2726 %29.89 %0.23485-0.014530.02011
BBDC3BBDCH225CompraR$ 22,0620/08/2021AmericanoR$ 20,89OTMR$ 0,211 %R$ 0,00R$ 0,2126 %24.65 %0.21250-0.013170.01828
BBDC3BBDCH227CompraR$ 22,3120/08/2021EuropeuR$ 20,89OTMR$ 0,141 %R$ 0,00R$ 0,1424 %18.66 %0.18999-0.010620.01555
BBDC3BBDCH230CompraR$ 22,5620/08/2021AmericanoR$ 20,89OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.13 %0.16242-0.009430.01359
BBDC3BBDCH232CompraR$ 22,8120/08/2021EuropeuR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0825 %11.68 %0.13600-0.007850.01137
BBDC3BBDCH235CompraR$ 23,0620/08/2021AmericanoR$ 20,89OTMR$ 0,080 %R$ 0,00R$ 0,0826 %10.90 %0.11902-0.007710.01111
BBDC3BBDCH240CompraR$ 23,5620/08/2021AmericanoR$ 20,89OTMR$ 0,050 %R$ 0,00R$ 0,0527 %7.15 %0.08408-0.005790.00811