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
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série L
Série X
17/12/2021
Vencimento
37 dias
Até o Vencimento
53 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série A
Série M
21/01/2022
Vencimento
59 dias
Até o Vencimento
88 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série B
Série N
18/02/2022
Vencimento
78 dias
Até o Vencimento
116 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série C
Série O
18/03/2022
Vencimento
96 dias
Até o Vencimento
144 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série D
Série P
14/04/2022
Vencimento
115 dias
Até o Vencimento
171 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série E
Série Q
20/05/2022
Vencimento
139 dias
Até o Vencimento
207 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série F
Série R
17/06/2022
Vencimento
158 dias
Até o Vencimento
235 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série G
Série S
15/07/2022
Vencimento
178 dias
Até o Vencimento
263 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série H
Série T
19/08/2022
Vencimento
203 dias
Até o Vencimento
298 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série I
Série U
16/09/2022
Vencimento
222 dias
Até o Vencimento
326 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série J
Série V
21/10/2022
Vencimento
246 dias
Até o Vencimento
361 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série K
Série W
18/11/2022
Vencimento
264 dias
Até o Vencimento
389 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série L
Série X
16/12/2022
Vencimento
284 dias
Até o Vencimento
417 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série A
Série M
20/01/2023
Vencimento
308 dias
Até o Vencimento
452 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série B
Série N
17/02/2023
Vencimento
328 dias
Até o Vencimento
480 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série C
Série O
17/03/2023
Vencimento
348 dias
Até o Vencimento
508 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série D
Série P
20/04/2023
Vencimento
372 dias
Até o Vencimento
542 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série F
Série R
16/06/2023
Vencimento
413 dias
Até o Vencimento
599 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série G
Série S
21/07/2023
Vencimento
438 dias
Até o Vencimento
634 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série H
Série T
18/08/2023
Vencimento
458 dias
Até o Vencimento
662 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série I
Série U
15/09/2023
Vencimento
478 dias
Até o Vencimento
690 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série J
Série V
20/10/2023
Vencimento
503 dias
Até o Vencimento
725 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703
Série K
Série W
17/11/2023
Vencimento
523 dias
Até o Vencimento
753 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCL185CompraR$ 16,2517/12/2021Americano-ITM---------
BBDC4BBDCL190CompraR$ 16,7017/12/2021AmericanoR$ 20,76ITMR$ 3,5017 %R$ 4,06-R$ 0,56-----
BBDC4BBDCL200CompraR$ 17,6117/12/2021AmericanoR$ 20,76ITMR$ 3,3816 %R$ 3,15R$ 0,2328 %94.51 %0.04730-0.007450.00916
BBDC4BBDCL205CompraR$ 18,0717/12/2021Americano-ITM---------
BBDC4BBDCL210CompraR$ 18,5217/12/2021Americano-ITM---------
BBDC4BBDCL212CompraR$ 18,9717/12/2021Americano-ITM---------
BBDC4BBDCL220CompraR$ 19,4317/12/2021AmericanoR$ 20,76ITMR$ 1,969 %R$ 1,33R$ 0,6332 %74.40 %0.12050-0.014430.02654
BBDC4BBDCL204CompraR$ 19,8417/12/2021AmericanoR$ 20,76ITMR$ 1,758 %R$ 0,92R$ 0,8335 %68.02 %0.12520-0.016560.02911
BBDC4BBDCL147CompraR$ 20,0917/12/2021EuropeuR$ 20,76ITMR$ 1,688 %R$ 0,67R$ 1,0138 %64.08 %0.12159-0.018070.03044
BBDC4BBDCL209CompraR$ 20,3417/12/2021AmericanoR$ 20,76ITMR$ 1,497 %R$ 0,42R$ 1,0736 %61.13 %0.13011-0.017690.03121
BBDC4BBDCL235CompraR$ 20,7917/12/2021AmericanoR$ 20,76ATMR$ 1,246 %R$ 0,00R$ 1,2436 %55.11 %0.13615-0.017710.03222
BBDC4BBDCL217CompraR$ 21,2517/12/2021AmericanoR$ 20,76OTMR$ 0,985 %R$ 0,00R$ 0,9834 %48.60 %0.14321-0.016910.03246
BBDC4BBDCL249CompraR$ 21,7017/12/2021AmericanoR$ 20,76OTMR$ 0,824 %R$ 0,00R$ 0,8235 %42.63 %0.13842-0.016650.03193
BBDC4BBDCL250CompraR$ 22,1617/12/2021AmericanoR$ 20,76OTMR$ 0,633 %R$ 0,00R$ 0,6334 %36.14 %0.13644-0.015270.03051
BBDC4BBDCL117CompraR$ 22,4117/12/2021EuropeuR$ 20,76OTMR$ 0,543 %R$ 0,00R$ 0,5433 %32.68 %0.13355-0.014400.02937
BBDC4BBDCL232CompraR$ 22,6617/12/2021AmericanoR$ 20,76OTMR$ 0,462 %R$ 0,00R$ 0,4633 %29.32 %0.12929-0.013470.02802
BBDC4BBDCL260CompraR$ 23,0717/12/2021AmericanoR$ 20,76OTMR$ 0,372 %R$ 0,00R$ 0,3733 %24.79 %0.11846-0.012330.02576
BBDC4BBDCL11CompraR$ 23,3217/12/2021EuropeuR$ 20,76OTMR$ 0,322 %R$ 0,00R$ 0,3233 %22.18 %0.11155-0.011520.02422
BBDC4BBDCL244CompraR$ 23,9317/12/2021AmericanoR$ 20,76OTMR$ 0,221 %R$ 0,00R$ 0,2233 %16.54 %0.09368-0.009490.02024
BBDC4BBDCL275CompraR$ 24,4317/12/2021AmericanoR$ 20,76OTMR$ 0,161 %R$ 0,00R$ 0,1633 %12.78 %0.07894-0.007920.01703