Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 27,16
-0,51 (-1,84 %)
22/06/2021 17:00
2021 2022 2023
Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Dezembro Janeiro Fevereiro Março Abril Junho
Série G
Série S
16/07/2021
Vencimento
17 dias
Até o Vencimento
24 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série H
Série T
20/08/2021
Vencimento
42 dias
Até o Vencimento
59 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série I
Série U
17/09/2021
Vencimento
61 dias
Até o Vencimento
87 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série J
Série V
15/10/2021
Vencimento
80 dias
Até o Vencimento
115 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série K
Série W
19/11/2021
Vencimento
103 dias
Até o Vencimento
150 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série L
Série X
17/12/2021
Vencimento
123 dias
Até o Vencimento
178 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série A
Série M
21/01/2022
Vencimento
145 dias
Até o Vencimento
213 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série B
Série N
18/02/2022
Vencimento
164 dias
Até o Vencimento
241 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série C
Série O
18/03/2022
Vencimento
182 dias
Até o Vencimento
269 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série D
Série P
14/04/2022
Vencimento
201 dias
Até o Vencimento
296 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série E
Série Q
20/05/2022
Vencimento
225 dias
Até o Vencimento
332 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série F
Série R
17/06/2022
Vencimento
244 dias
Até o Vencimento
360 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série G
Série S
15/07/2022
Vencimento
264 dias
Até o Vencimento
388 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série H
Série T
19/08/2022
Vencimento
289 dias
Até o Vencimento
423 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série I
Série U
16/09/2022
Vencimento
308 dias
Até o Vencimento
451 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série J
Série V
21/10/2022
Vencimento
332 dias
Até o Vencimento
486 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série L
Série X
16/12/2022
Vencimento
370 dias
Até o Vencimento
542 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série A
Série M
20/01/2023
Vencimento
394 dias
Até o Vencimento
577 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série B
Série N
17/02/2023
Vencimento
414 dias
Até o Vencimento
605 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série C
Série O
17/03/2023
Vencimento
434 dias
Até o Vencimento
633 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série D
Série P
20/04/2023
Vencimento
458 dias
Até o Vencimento
667 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904
Série F
Série R
16/06/2023
Vencimento
499 dias
Até o Vencimento
724 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCG263CompraR$ 25,1116/07/2021EuropeuR$ 27,16ITMR$ 2,549 %R$ 2,05R$ 0,4940 %78.26 %0.09575-0.025800.02273
BBDC4BBDCG279CompraR$ 25,3416/07/2021AmericanoR$ 27,16ITMR$ 2,007 %R$ 1,82R$ 0,1823 %88.19 %0.11590-0.013160.01450
BBDC4BBDCG281CompraR$ 25,5716/07/2021EuropeuR$ 27,16ITMR$ 1,837 %R$ 1,59R$ 0,2425 %83.72 %0.13566-0.016000.01804
BBDC4BBDCG283CompraR$ 25,8016/07/2021AmericanoR$ 27,16ITMR$ 1,686 %R$ 1,36R$ 0,3226 %78.84 %0.14974-0.018940.02123
BBDC4BBDCG286CompraR$ 26,0216/07/2021EuropeuR$ 27,16ITMR$ 1,606 %R$ 1,14R$ 0,4630 %72.90 %0.15105-0.023310.02429
BBDC4BBDCG288CompraR$ 26,2516/07/2021AmericanoR$ 27,16ITMR$ 1,305 %R$ 0,91R$ 0,3924 %72.63 %0.18761-0.019580.02441
BBDC4BBDCG291CompraR$ 26,4816/07/2021EuropeuR$ 27,16ITMR$ 1,204 %R$ 0,68R$ 0,5226 %66.86 %0.18799-0.022360.02660
BBDC4BBDCG293CompraR$ 26,7116/07/2021AmericanoR$ 27,16ATMR$ 1,144 %R$ 0,45R$ 0,6929 %61.42 %0.17829-0.025470.02804
BBDC4BBDCG280CompraR$ 26,9316/07/2021EuropeuR$ 27,16ATMR$ 1,014 %R$ 0,23R$ 0,7829 %57.43 %0.18418-0.025690.02874
BBDC4BBDCG299CompraR$ 27,1616/07/2021AmericanoR$ 27,16ATMR$ 0,964 %R$ 0,00R$ 0,9631 %53.15 %0.17264-0.027770.02916
BBDC4BBDCG301CompraR$ 27,3916/07/2021EuropeuR$ 27,16ATMR$ 0,763 %R$ 0,00R$ 0,7628 %48.74 %0.19197-0.025150.02924
BBDC4BBDCG300CompraR$ 27,6116/07/2021AmericanoR$ 27,16ATMR$ 0,683 %R$ 0,00R$ 0,6829 %44.74 %0.18683-0.025230.02900
BBDC4BBDCG306CompraR$ 27,8416/07/2021EuropeuR$ 27,16OTMR$ 0,592 %R$ 0,00R$ 0,5929 %40.58 %0.18301-0.024620.02843
BBDC4BBDCG308CompraR$ 28,0716/07/2021AmericanoR$ 27,16OTMR$ 0,512 %R$ 0,00R$ 0,5129 %36.59 %0.17716-0.023810.02758
BBDC4BBDCG305CompraR$ 28,3016/07/2021EuropeuR$ 27,16OTMR$ 0,432 %R$ 0,00R$ 0,4329 %32.56 %0.17122-0.022490.02641
BBDC4BBDCG313CompraR$ 28,5216/07/2021AmericanoR$ 27,16OTMR$ 0,401 %R$ 0,00R$ 0,4030 %29.95 %0.15827-0.022520.02547
BBDC4BBDCG311CompraR$ 28,7516/07/2021EuropeuR$ 27,16OTMR$ 0,321 %R$ 0,00R$ 0,3229 %25.89 %0.15195-0.020300.02373
BBDC4BBDCG318CompraR$ 28,9816/07/2021AmericanoR$ 27,16OTMR$ 0,291 %R$ 0,00R$ 0,2930 %23.48 %0.13982-0.019790.02252
BBDC4BBDCG321CompraR$ 29,2116/07/2021EuropeuR$ 27,16OTMR$ 0,241 %R$ 0,00R$ 0,2430 %20.38 %0.12992-0.018050.02076
BBDC4BBDCG323CompraR$ 29,4316/07/2021AmericanoR$ 27,16OTMR$ 0,201 %R$ 0,00R$ 0,2030 %17.71 %0.11975-0.016440.01904