Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 14,41
0,03 (0,21 %)
30/06/2022 17:00
2022 2023 2024
Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho
Série G
Série S
15/07/2022
Vencimento
13 dias
Até o Vencimento
10 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série H
Série T
19/08/2022
Vencimento
48 dias
Até o Vencimento
35 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série I
Série U
16/09/2022
Vencimento
76 dias
Até o Vencimento
54 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série J
Série V
21/10/2022
Vencimento
111 dias
Até o Vencimento
78 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série K
Série W
18/11/2022
Vencimento
139 dias
Até o Vencimento
96 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série L
Série X
16/12/2022
Vencimento
167 dias
Até o Vencimento
116 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série A
Série M
20/01/2023
Vencimento
202 dias
Até o Vencimento
140 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série B
Série N
17/02/2023
Vencimento
230 dias
Até o Vencimento
160 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série C
Série O
17/03/2023
Vencimento
258 dias
Até o Vencimento
180 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série D
Série P
20/04/2023
Vencimento
292 dias
Até o Vencimento
204 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série E
Série Q
19/05/2023
Vencimento
321 dias
Até o Vencimento
225 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série F
Série R
16/06/2023
Vencimento
349 dias
Até o Vencimento
245 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série G
Série S
21/07/2023
Vencimento
384 dias
Até o Vencimento
270 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série H
Série T
18/08/2023
Vencimento
412 dias
Até o Vencimento
290 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série I
Série U
15/09/2023
Vencimento
440 dias
Até o Vencimento
310 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série J
Série V
20/10/2023
Vencimento
475 dias
Até o Vencimento
335 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série K
Série W
17/11/2023
Vencimento
503 dias
Até o Vencimento
355 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série L
Série X
15/12/2023
Vencimento
531 dias
Até o Vencimento
375 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série A
Série M
19/01/2024
Vencimento
566 dias
Até o Vencimento
400 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série B
Série N
16/02/2024
Vencimento
594 dias
Até o Vencimento
420 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série C
Série O
15/03/2024
Vencimento
622 dias
Até o Vencimento
440 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série D
Série P
19/04/2024
Vencimento
657 dias
Até o Vencimento
465 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série E
Série Q
17/05/2024
Vencimento
685 dias
Até o Vencimento
485 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------
Série F
Série R
21/06/2024
Vencimento
720 dias
Até o Vencimento
510 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC3BBDCH840CompraR$ 8,2419/08/2022Americano-ITM---------
BBDC3BBDCH880CompraR$ 8,6419/08/2022Americano-ITM---------
BBDC3BBDCH920CompraR$ 9,0419/08/2022Americano-ITM---------
BBDC3BBDCH960CompraR$ 9,4419/08/2022Americano-ITM---------
BBDC3BBDCH100CompraR$ 9,8419/08/2022Americano-ITM---------
BBDC3BBDCH110CompraR$ 10,8419/08/2022Americano-ITM---------
BBDC3BBDCH120CompraR$ 11,8419/08/2022AmericanoR$ 14,41ITMR$ 2,7719 %R$ 2,57R$ 0,20-----
BBDC3BBDCH130CompraR$ 12,8419/08/2022Americano-ITM---------
BBDC3BBDCH140CompraR$ 13,8419/08/2022AmericanoR$ 14,41ITMR$ 1,3710 %R$ 0,57R$ 0,8040 %67.81 %0.15720-0.015250.02022
BBDC3BBDCH145CompraR$ 14,3419/08/2022AmericanoR$ 14,41ATMR$ 0,816 %R$ 0,07R$ 0,7429 %60.81 %0.24281-0.012690.02109
BBDC3BBDCH150CompraR$ 14,8419/08/2022AmericanoR$ 14,41OTMR$ 0,574 %R$ 0,00R$ 0,5729 %48.56 %0.24929-0.012290.02189
BBDC3BBDCH155CompraR$ 15,3419/08/2022AmericanoR$ 14,41OTMR$ 0,473 %R$ 0,00R$ 0,4732 %39.28 %0.21166-0.011960.02169
BBDC3BBDCH160CompraR$ 15,8419/08/2022AmericanoR$ 14,41OTMR$ 0,201 %R$ 0,00R$ 0,2027 %24.36 %0.21502-0.008110.01721
BBDC3BBDCH165CompraR$ 16,3419/08/2022AmericanoR$ 14,41OTMR$ 0,131 %R$ 0,00R$ 0,1328 %16.87 %0.16610-0.006530.01382
BBDC3BBDCH170CompraR$ 16,8419/08/2022AmericanoR$ 14,41OTMR$ 0,070 %R$ 0,00R$ 0,0727 %10.27 %0.11982-0.004460.00982
BBDC3BBDCH175CompraR$ 17,3419/08/2022AmericanoR$ 14,41OTMR$ 0,050 %R$ 0,00R$ 0,0529 %7.36 %0.08783-0.003620.00766
BBDC3BBDCH185CompraR$ 18,3419/08/2022AmericanoR$ 14,41OTMR$ 0,030 %R$ 0,00R$ 0,0332 %4.29 %0.05090-0.002520.00508
BBDC3BBDCH195CompraR$ 19,3419/08/2022Americano-OTM---------
BBDC3BBDCH20CompraR$ 20,3419/08/2022AmericanoR$ 14,41OTMR$ 0,020 %R$ 0,00R$ 0,0242 %2.45 %0.02507-0.002000.00315
BBDC3BBDCH220CompraR$ 21,8419/08/2022Americano-OTM---------