Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 25,04
1,13 (4,73 %)
05/03/2021 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
8 dias
Até o Vencimento
5 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série D
Série P
19/04/2021
Vencimento
43 dias
Até o Vencimento
29 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série E
Série Q
21/05/2021
Vencimento
75 dias
Até o Vencimento
52 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série F
Série R
18/06/2021
Vencimento
103 dias
Até o Vencimento
71 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série G
Série S
16/07/2021
Vencimento
131 dias
Até o Vencimento
90 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série H
Série T
20/08/2021
Vencimento
166 dias
Até o Vencimento
115 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série I
Série U
17/09/2021
Vencimento
194 dias
Até o Vencimento
134 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série J
Série V
15/10/2021
Vencimento
222 dias
Até o Vencimento
153 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série K
Série W
19/11/2021
Vencimento
257 dias
Até o Vencimento
176 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série L
Série X
17/12/2021
Vencimento
285 dias
Até o Vencimento
196 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série A
Série M
21/01/2022
Vencimento
320 dias
Até o Vencimento
218 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série B
Série N
18/02/2022
Vencimento
348 dias
Até o Vencimento
237 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série C
Série O
18/03/2022
Vencimento
376 dias
Até o Vencimento
255 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série D
Série P
14/04/2022
Vencimento
403 dias
Até o Vencimento
274 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série E
Série Q
20/05/2022
Vencimento
439 dias
Até o Vencimento
298 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série F
Série R
17/06/2022
Vencimento
467 dias
Até o Vencimento
317 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série G
Série S
15/07/2022
Vencimento
495 dias
Até o Vencimento
337 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série H
Série T
19/08/2022
Vencimento
530 dias
Até o Vencimento
362 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série I
Série U
16/09/2022
Vencimento
558 dias
Até o Vencimento
381 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série J
Série V
21/10/2022
Vencimento
593 dias
Até o Vencimento
405 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série L
Série X
16/12/2022
Vencimento
649 dias
Até o Vencimento
443 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série A
Série M
20/01/2023
Vencimento
684 dias
Até o Vencimento
467 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série B
Série N
17/02/2023
Vencimento
712 dias
Até o Vencimento
487 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738
Série C
Série O
17/03/2023
Vencimento
740 dias
Até o Vencimento
507 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCD203CompraR$ 22,0119/04/2021EuropeuR$ 25,04ITMR$ 3,2513 %R$ 3,03R$ 0,2233 %88.62 %0.06730-0.010730.01682
BBDC4BBDCD196CompraR$ 22,5119/04/2021EuropeuR$ 25,04ITMR$ 2,9112 %R$ 2,53R$ 0,3836 %82.17 %0.08208-0.015240.02276
BBDC4BBDCD234CompraR$ 23,0119/04/2021EuropeuR$ 25,04ITMR$ 2,6811 %R$ 2,03R$ 0,6542 %74.81 %0.08724-0.020750.02784
BBDC4BBDCD216CompraR$ 23,2619/04/2021AmericanoR$ 25,04ITMR$ 2,5010 %R$ 1,78R$ 0,7242 %72.50 %0.09189-0.021460.02912
BBDC4BBDCD186CompraR$ 23,5119/04/2021EuropeuR$ 25,04ITMR$ 1,777 %R$ 1,53R$ 0,2421 %82.37 %0.14086-0.009210.02298
BBDC4BBDCD238CompraR$ 23,7619/04/2021AmericanoR$ 25,04ITMR$ 2,159 %R$ 1,28R$ 0,8741 %67.64 %0.10103-0.022490.03135
BBDC4BBDCD243CompraR$ 24,2619/04/2021AmericanoR$ 25,04ITMR$ 1,747 %R$ 0,78R$ 0,9637 %62.82 %0.11609-0.021670.03300
BBDC4BBDCD249CompraR$ 24,5119/04/2021EuropeuR$ 25,04ITMR$ 1,657 %R$ 0,53R$ 1,1239 %59.63 %0.11432-0.022940.03380
BBDC4BBDCD251CompraR$ 24,7619/04/2021AmericanoR$ 25,04ATMR$ 1,506 %R$ 0,28R$ 1,2238 %56.72 %0.11770-0.022930.03432
BBDC4BBDCD254CompraR$ 25,0119/04/2021EuropeuR$ 25,04ATMR$ 1,355 %R$ 0,03R$ 1,3238 %53.71 %0.12119-0.022680.03466
BBDC4BBDCD244CompraR$ 25,2619/04/2021AmericanoR$ 25,04ATMR$ 1,305 %R$ 0,00R$ 1,3039 %50.91 %0.11576-0.023830.03481
BBDC4BBDCD259CompraR$ 25,5119/04/2021EuropeuR$ 25,04ATMR$ 1,165 %R$ 0,00R$ 1,1639 %47.89 %0.11821-0.023250.03477
BBDC4BBDCD236CompraR$ 25,7619/04/2021AmericanoR$ 25,04OTMR$ 1,034 %R$ 0,00R$ 1,0338 %44.80 %0.11985-0.022580.03452
BBDC4BBDCD263CompraR$ 26,2619/04/2021AmericanoR$ 25,04OTMR$ 0,843 %R$ 0,00R$ 0,8438 %39.03 %0.11683-0.021730.03349
BBDC4BBDCD269CompraR$ 26,5119/04/2021EuropeuR$ 25,04OTMR$ 0,793 %R$ 0,00R$ 0,7939 %36.74 %0.11181-0.021840.03287
BBDC4BBDCD261CompraR$ 26,7619/04/2021AmericanoR$ 25,04OTMR$ 0,723 %R$ 0,00R$ 0,7239 %34.25 %0.10851-0.021370.03206
BBDC4BBDCD274CompraR$ 27,0119/04/2021EuropeuR$ 25,04OTMR$ 0,612 %R$ 0,00R$ 0,6138 %31.03 %0.10776-0.019840.03080
BBDC4BBDCD253CompraR$ 27,2619/04/2021AmericanoR$ 25,04OTMR$ 0,552 %R$ 0,00R$ 0,5538 %28.66 %0.10363-0.019170.02970
BBDC4BBDCD279CompraR$ 27,5119/04/2021EuropeuR$ 25,04OTMR$ 0,512 %R$ 0,00R$ 0,5138 %26.75 %0.09854-0.018820.02872
BBDC4BBDCD266CompraR$ 27,7619/04/2021AmericanoR$ 25,04OTMR$ 0,452 %R$ 0,00R$ 0,4538 %24.41 %0.09450-0.017820.02738