Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 19,41
-0,15 (-0,77 %)
18/05/2022 17:00
2022 2023 2024
Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio
Série E
Série Q
20/05/2022
Vencimento
1 dia
Até o Vencimento
1 dia
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série F
Série R
17/06/2022
Vencimento
29 dias
Até o Vencimento
20 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série G
Série S
15/07/2022
Vencimento
57 dias
Até o Vencimento
40 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série H
Série T
19/08/2022
Vencimento
92 dias
Até o Vencimento
65 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série I
Série U
16/09/2022
Vencimento
120 dias
Até o Vencimento
84 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série J
Série V
21/10/2022
Vencimento
155 dias
Até o Vencimento
108 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série K
Série W
18/11/2022
Vencimento
183 dias
Até o Vencimento
126 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série L
Série X
16/12/2022
Vencimento
211 dias
Até o Vencimento
146 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série A
Série M
20/01/2023
Vencimento
246 dias
Até o Vencimento
170 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série B
Série N
17/02/2023
Vencimento
274 dias
Até o Vencimento
190 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série C
Série O
17/03/2023
Vencimento
302 dias
Até o Vencimento
210 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série D
Série P
20/04/2023
Vencimento
336 dias
Até o Vencimento
234 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série E
Série Q
19/05/2023
Vencimento
365 dias
Até o Vencimento
255 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série F
Série R
16/06/2023
Vencimento
393 dias
Até o Vencimento
275 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série G
Série S
21/07/2023
Vencimento
428 dias
Até o Vencimento
300 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série H
Série T
18/08/2023
Vencimento
456 dias
Até o Vencimento
320 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série I
Série U
15/09/2023
Vencimento
484 dias
Até o Vencimento
340 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série J
Série V
20/10/2023
Vencimento
519 dias
Até o Vencimento
365 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série K
Série W
17/11/2023
Vencimento
547 dias
Até o Vencimento
385 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série L
Série X
15/12/2023
Vencimento
575 dias
Até o Vencimento
405 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série A
Série M
19/01/2024
Vencimento
610 dias
Até o Vencimento
430 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série B
Série N
16/02/2024
Vencimento
638 dias
Até o Vencimento
450 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série C
Série O
15/03/2024
Vencimento
666 dias
Até o Vencimento
470 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série D
Série P
19/04/2024
Vencimento
701 dias
Até o Vencimento
495 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107
Série E
Série Q
17/05/2024
Vencimento
729 dias
Até o Vencimento
515 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE153CompraR$ 16,5020/05/2022AmericanoR$ 19,41ITMR$ 3,0916 %R$ 2,91R$ 0,18129 %89.04 %0.06823-0.093230.00400
BBDC4BBDCE186CompraR$ 16,7320/05/2022EuropeuR$ 19,41ITMR$ 2,8014 %R$ 2,68R$ 0,12105 %91.29 %0.07076-0.066810.00338
BBDC4BBDCE160CompraR$ 16,9520/05/2022AmericanoR$ 19,41ITMR$ 2,4012 %R$ 2,46-R$ 0,06-----
BBDC4BBDCE180CompraR$ 17,4120/05/2022AmericanoR$ 19,41ITMR$ 2,1211 %R$ 2,00R$ 0,12104 %88.86 %0.10441-0.094030.00331
BBDC4BBDCE193CompraR$ 17,8620/05/2022AmericanoR$ 19,41ITMR$ 1,558 %R$ 1,55R$ 0,00-----
BBDC4BBDCE181CompraR$ 18,0920/05/2022EuropeuR$ 19,41ITMR$ 1,407 %R$ 1,32R$ 0,0866 %89.18 %0.16166-0.061600.00324
BBDC4BBDCE198CompraR$ 18,3220/05/2022AmericanoR$ 19,41ITMR$ 1,156 %R$ 1,09R$ 0,0651 %90.36 %0.19141-0.046520.00298
BBDC4BBDCE203CompraR$ 18,5420/05/2022EuropeuR$ 19,41ITMR$ 0,985 %R$ 0,87R$ 0,1156 %83.01 %0.25832-0.069690.00441
BBDC4BBDCE183CompraR$ 18,7720/05/2022AmericanoR$ 19,41ITMR$ 0,704 %R$ 0,64R$ 0,0635 %86.85 %0.35086-0.040710.00372
BBDC4BBDCE190CompraR$ 19,2320/05/2022AmericanoR$ 19,41ATMR$ 0,322 %R$ 0,18R$ 0,1430 %65.63 %0.71286-0.053860.00641
BBDC4BBDCE213CompraR$ 19,4520/05/2022EuropeuR$ 19,41ATMR$ 0,161 %R$ 0,00R$ 0,1624 %48.56 %0.93701-0.047170.00695
BBDC4BBDCE216CompraR$ 19,6820/05/2022AmericanoR$ 19,41ATMR$ 0,070 %R$ 0,00R$ 0,0724 %27.75 %0.81160-0.037330.00584
BBDC4BBDCE206CompraR$ 19,9120/05/2022EuropeuR$ 19,41OTMR$ 0,030 %R$ 0,00R$ 0,0325 %13.83 %0.51216-0.025160.00385
BBDC4BBDCE210CompraR$ 20,1320/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0125 %5.54 %0.26153-0.012520.00195
BBDC4BBDCE226CompraR$ 20,3620/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0131 %4.59 %0.18037-0.013310.00168
BBDC4BBDCE220CompraR$ 20,5920/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0136 %3.95 %0.13440-0.013940.00149
BBDC4BBDCE129CompraR$ 20,8220/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0142 %3.50 %0.10543-0.014480.00135
BBDC4BBDCE221CompraR$ 21,0420/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0147 %3.16 %0.08642-0.014930.00124
BBDC4BBDCE233CompraR$ 21,2720/05/2022EuropeuR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0152 %2.89 %0.07209-0.015340.00115
BBDC4BBDCE239CompraR$ 21,5020/05/2022AmericanoR$ 19,41OTMR$ 0,010 %R$ 0,00R$ 0,0158 %2.66 %0.06143-0.015720.00107