Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 20,76
0,31 (1,52 %)
25/10/2021 17:00
2021 2022 2023
Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Junho Julho Agosto Setembro Outubro Novembro
Série K
Série W
19/11/2021
Vencimento
17 dias
Até o Vencimento
25 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série L
Série X
17/12/2021
Vencimento
37 dias
Até o Vencimento
53 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série A
Série M
21/01/2022
Vencimento
59 dias
Até o Vencimento
88 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série B
Série N
18/02/2022
Vencimento
78 dias
Até o Vencimento
116 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série C
Série O
18/03/2022
Vencimento
96 dias
Até o Vencimento
144 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série D
Série P
14/04/2022
Vencimento
115 dias
Até o Vencimento
171 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série E
Série Q
20/05/2022
Vencimento
139 dias
Até o Vencimento
207 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série F
Série R
17/06/2022
Vencimento
158 dias
Até o Vencimento
235 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série G
Série S
15/07/2022
Vencimento
178 dias
Até o Vencimento
263 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série H
Série T
19/08/2022
Vencimento
203 dias
Até o Vencimento
298 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série I
Série U
16/09/2022
Vencimento
222 dias
Até o Vencimento
326 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série J
Série V
21/10/2022
Vencimento
246 dias
Até o Vencimento
361 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série K
Série W
18/11/2022
Vencimento
264 dias
Até o Vencimento
389 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série L
Série X
16/12/2022
Vencimento
284 dias
Até o Vencimento
417 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série A
Série M
20/01/2023
Vencimento
308 dias
Até o Vencimento
452 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série B
Série N
17/02/2023
Vencimento
328 dias
Até o Vencimento
480 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série C
Série O
17/03/2023
Vencimento
348 dias
Até o Vencimento
508 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série D
Série P
20/04/2023
Vencimento
372 dias
Até o Vencimento
542 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série F
Série R
16/06/2023
Vencimento
413 dias
Até o Vencimento
599 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série G
Série S
21/07/2023
Vencimento
438 dias
Até o Vencimento
634 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série H
Série T
18/08/2023
Vencimento
458 dias
Até o Vencimento
662 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série I
Série U
15/09/2023
Vencimento
478 dias
Até o Vencimento
690 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série J
Série V
20/10/2023
Vencimento
503 dias
Até o Vencimento
725 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745
Série K
Série W
17/11/2023
Vencimento
523 dias
Até o Vencimento
753 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK156CompraR$ 15,7019/11/2021AmericanoR$ 20,76ITMR$ 5,5727 %R$ 5,06R$ 0,5180 %87.89 %0.03482-0.022600.01456
BBDC4BBDCK158CompraR$ 15,9519/11/2021Europeu-ITM---------
BBDC4BBDCK166CompraR$ 16,7019/11/2021AmericanoR$ 20,76ITMR$ 4,6923 %R$ 4,06R$ 0,6377 %84.03 %0.04511-0.026610.01699
BBDC4BBDCK176CompraR$ 17,7019/11/2021AmericanoR$ 20,76ITMR$ 3,7318 %R$ 3,06R$ 0,6775 %80.21 %0.05986-0.032650.01724
BBDC4BBDCK181CompraR$ 18,2019/11/2021AmericanoR$ 20,76ITMR$ 3,6718 %R$ 2,56R$ 1,1188 %74.10 %0.05812-0.042160.02051
BBDC4BBDCK186CompraR$ 18,7019/11/2021AmericanoR$ 20,76ITMR$ 2,4012 %R$ 2,06R$ 0,3445 %82.81 %0.09939-0.020940.01467
BBDC4BBDCK191CompraR$ 19,2019/11/2021AmericanoR$ 20,76ITMR$ 1,9810 %R$ 1,56R$ 0,4244 %77.69 %0.12224-0.023830.01673
BBDC4BBDCK227CompraR$ 19,7019/11/2021AmericanoR$ 20,76ITMR$ 1,568 %R$ 1,06R$ 0,5040 %72.00 %0.15055-0.024300.01887
BBDC4BBDCK193CompraR$ 20,2019/11/2021AmericanoR$ 20,76ITMR$ 1,226 %R$ 0,56R$ 0,6639 %63.93 %0.17186-0.025700.02098
BBDC4BBDCK20CompraR$ 20,7019/11/2021AmericanoR$ 20,76ATMR$ 0,884 %R$ 0,06R$ 0,8236 %54.98 %0.19641-0.024820.02218
BBDC4BBDCK209CompraR$ 20,9519/11/2021EuropeuR$ 20,76ATMR$ 0,734 %R$ 0,00R$ 0,7335 %49.92 %0.20538-0.023960.02236
BBDC4BBDCK194CompraR$ 21,2019/11/2021AmericanoR$ 20,76OTMR$ 0,613 %R$ 0,00R$ 0,6134 %44.75 %0.20664-0.023220.02216
BBDC4BBDCK208CompraR$ 21,4519/11/2021EuropeuR$ 20,76OTMR$ 0,512 %R$ 0,00R$ 0,5134 %39.71 %0.20248-0.022350.02161
BBDC4BBDCK189CompraR$ 21,7019/11/2021AmericanoR$ 20,76OTMR$ 0,412 %R$ 0,00R$ 0,4133 %34.52 %0.19796-0.020770.02065
BBDC4BBDCK221CompraR$ 22,2019/11/2021AmericanoR$ 20,76OTMR$ 0,261 %R$ 0,00R$ 0,2632 %25.08 %0.17556-0.017280.01784
BBDC4BBDCK211CompraR$ 22,7019/11/2021AmericanoR$ 20,76OTMR$ 0,171 %R$ 0,00R$ 0,1733 %17.89 %0.14310-0.014160.01465
BBDC4BBDCK231CompraR$ 23,2019/11/2021AmericanoR$ 20,76OTMR$ 0,111 %R$ 0,00R$ 0,1133 %12.46 %0.11110-0.011170.01151
BBDC4BBDCK270CompraR$ 23,5719/11/2021EuropeuR$ 20,76OTMR$ 0,080 %R$ 0,00R$ 0,0833 %9.47 %0.09009-0.009240.00945
BBDC4BBDCK927CompraR$ 23,8219/11/2021AmericanoR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0633 %7.48 %0.07603-0.007660.00791
BBDC4BBDCK244CompraR$ 24,2519/11/2021EuropeuR$ 20,76OTMR$ 0,060 %R$ 0,00R$ 0,0636 %6.91 %0.06504-0.007900.00745