Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 22,24
-0,76 (-3,30 %)
01/03/2021 18:00
2021 2022 2023
Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Dezembro Janeiro Fevereiro Março
Série C
Série O
15/03/2021
Vencimento
13 dias
Até o Vencimento
9 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série D
Série P
19/04/2021
Vencimento
48 dias
Até o Vencimento
33 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série E
Série Q
21/05/2021
Vencimento
80 dias
Até o Vencimento
56 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série F
Série R
18/06/2021
Vencimento
108 dias
Até o Vencimento
75 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série G
Série S
16/07/2021
Vencimento
136 dias
Até o Vencimento
94 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série H
Série T
20/08/2021
Vencimento
171 dias
Até o Vencimento
119 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série I
Série U
17/09/2021
Vencimento
199 dias
Até o Vencimento
138 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série J
Série V
15/10/2021
Vencimento
227 dias
Até o Vencimento
157 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série K
Série W
19/11/2021
Vencimento
262 dias
Até o Vencimento
180 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série L
Série X
17/12/2021
Vencimento
290 dias
Até o Vencimento
200 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série A
Série M
21/01/2022
Vencimento
325 dias
Até o Vencimento
222 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série B
Série N
18/02/2022
Vencimento
353 dias
Até o Vencimento
241 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série C
Série O
18/03/2022
Vencimento
381 dias
Até o Vencimento
259 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série D
Série P
14/04/2022
Vencimento
408 dias
Até o Vencimento
278 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série E
Série Q
20/05/2022
Vencimento
444 dias
Até o Vencimento
302 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série F
Série R
17/06/2022
Vencimento
472 dias
Até o Vencimento
321 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série G
Série S
15/07/2022
Vencimento
500 dias
Até o Vencimento
341 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série H
Série T
19/08/2022
Vencimento
535 dias
Até o Vencimento
366 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série I
Série U
16/09/2022
Vencimento
563 dias
Até o Vencimento
385 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série J
Série V
21/10/2022
Vencimento
598 dias
Até o Vencimento
409 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série L
Série X
16/12/2022
Vencimento
654 dias
Até o Vencimento
447 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série A
Série M
20/01/2023
Vencimento
689 dias
Até o Vencimento
471 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série B
Série N
17/02/2023
Vencimento
717 dias
Até o Vencimento
491 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090
Série C
Série O
17/03/2023
Vencimento
745 dias
Até o Vencimento
511 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL170CompraR$ 17,0517/12/2021Americano-ITM---------
BBDC4BBDCL185CompraR$ 18,5517/12/2021AmericanoR$ 22,24ITMR$ 8,2037 %R$ 3,69R$ 4,5176 %74.05 %0.01921-0.011640.07221
BBDC4BBDCL190CompraR$ 19,0517/12/2021Americano-ITM---------
BBDC4BBDCL200CompraR$ 20,0517/12/2021AmericanoR$ 22,24ITMR$ 4,2519 %R$ 2,19R$ 2,0633 %70.49 %0.04663-0.006030.07706
BBDC4BBDCL205CompraR$ 20,5517/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 21,0517/12/2021AmericanoR$ 22,24ITMR$ 5,1023 %R$ 1,19R$ 3,9150 %65.56 %0.03297-0.009060.08189
BBDC4BBDCL220CompraR$ 22,0517/12/2021Americano-ATM---------
BBDC4BBDCL235CompraR$ 23,5517/12/2021AmericanoR$ 22,24OTMR$ 3,8917 %R$ 0,00R$ 3,8948 %56.45 %0.03687-0.009170.08756
BBDC4BBDCL217CompraR$ 24,0517/12/2021Americano-OTM---------
BBDC4BBDCL249CompraR$ 24,5517/12/2021AmericanoR$ 22,24OTMR$ 2,6412 %R$ 0,00R$ 2,6442 %49.01 %0.04691-0.009100.08001
BBDC4BBDCL250CompraR$ 25,0517/12/2021AmericanoR$ 22,24OTMR$ 2,2310 %R$ 0,00R$ 2,2335 %45.76 %0.05082-0.006880.08822
BBDC4BBDCL260CompraR$ 26,0517/12/2021AmericanoR$ 22,24OTMR$ 1,306 %R$ 0,00R$ 1,3028 %35.92 %0.06073-0.005180.08314
BBDC4BBDCL275CompraR$ 27,5517/12/2021Americano-OTM---------
BBDC4BBDCL285CompraR$ 28,5517/12/2021Americano-OTM---------
BBDC4BBDCL293CompraR$ 29,3017/12/2021EuropeuR$ 22,24OTMR$ 1,778 %R$ 0,00R$ 1,7746 %34.63 %0.03902-0.008670.07620
BBDC4BBDCL305CompraR$ 30,0517/12/2021AmericanoR$ 22,24OTMR$ 1,105 %R$ 0,00R$ 1,1040 %26.86 %0.04146-0.006920.06616
BBDC4BBDCL307CompraR$ 30,3017/12/2021EuropeuR$ 22,24OTMR$ 2,8013 %R$ 0,00R$ 2,8061 %41.10 %0.03061-0.011950.08090