Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 20,27
-0,15 (-0,73 %)
29/11/2021 17:00
2021 2022 2023
Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Junho Julho Agosto Setembro Outubro Novembro
Série L
Série X
17/12/2021
Vencimento
14 dias
Até o Vencimento
18 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série A
Série M
21/01/2022
Vencimento
36 dias
Até o Vencimento
53 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série B
Série N
18/02/2022
Vencimento
55 dias
Até o Vencimento
81 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série C
Série O
18/03/2022
Vencimento
73 dias
Até o Vencimento
109 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série D
Série P
14/04/2022
Vencimento
92 dias
Até o Vencimento
136 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série E
Série Q
20/05/2022
Vencimento
116 dias
Até o Vencimento
172 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série F
Série R
17/06/2022
Vencimento
135 dias
Até o Vencimento
200 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série G
Série S
15/07/2022
Vencimento
155 dias
Até o Vencimento
228 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série H
Série T
19/08/2022
Vencimento
180 dias
Até o Vencimento
263 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série I
Série U
16/09/2022
Vencimento
199 dias
Até o Vencimento
291 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série J
Série V
21/10/2022
Vencimento
223 dias
Até o Vencimento
326 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série K
Série W
18/11/2022
Vencimento
241 dias
Até o Vencimento
354 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série L
Série X
16/12/2022
Vencimento
261 dias
Até o Vencimento
382 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série A
Série M
20/01/2023
Vencimento
285 dias
Até o Vencimento
417 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série B
Série N
17/02/2023
Vencimento
305 dias
Até o Vencimento
445 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série C
Série O
17/03/2023
Vencimento
325 dias
Até o Vencimento
473 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série D
Série P
20/04/2023
Vencimento
349 dias
Até o Vencimento
507 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série F
Série R
16/06/2023
Vencimento
390 dias
Até o Vencimento
564 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série G
Série S
21/07/2023
Vencimento
415 dias
Até o Vencimento
599 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série H
Série T
18/08/2023
Vencimento
435 dias
Até o Vencimento
627 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série I
Série U
15/09/2023
Vencimento
455 dias
Até o Vencimento
655 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série J
Série V
20/10/2023
Vencimento
480 dias
Até o Vencimento
690 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960
Série K
Série W
17/11/2023
Vencimento
500 dias
Até o Vencimento
718 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA161CompraR$ 14,1421/01/2022AmericanoR$ 20,27ITMR$ 6,1530 %R$ 6,13R$ 0,02-----
BBDC4BBDCA171CompraR$ 15,0521/01/2022AmericanoR$ 20,27ITMR$ 5,5027 %R$ 5,22R$ 0,2849 %95.16 %0.02492-0.009270.00830
BBDC4BBDCA181CompraR$ 15,9521/01/2022AmericanoR$ 20,27ITMR$ 5,0025 %R$ 4,32R$ 0,6861 %85.99 %0.04076-0.016570.01989
BBDC4BBDCA191CompraR$ 16,8621/01/2022Americano-ITM---------
BBDC4BBDCA201CompraR$ 17,7721/01/2022Americano-ITM---------
BBDC4BBDCA211CompraR$ 18,6821/01/2022AmericanoR$ 20,27ITMR$ 1,809 %R$ 1,59R$ 0,21-----
BBDC4BBDCA189CompraR$ 18,9321/01/2022EuropeuR$ 20,27ITMR$ 2,3412 %R$ 1,34R$ 1,0048 %70.09 %0.09314-0.021220.02724
BBDC4BBDCA221CompraR$ 19,5921/01/2022AmericanoR$ 20,27ITMR$ 1,9510 %R$ 0,68R$ 1,2747 %63.41 %0.10113-0.021830.02991
BBDC4BBDCA199CompraR$ 19,8421/01/2022EuropeuR$ 20,27ITMR$ 1,578 %R$ 0,43R$ 1,1439 %61.52 %0.12361-0.019390.02998
BBDC4BBDCA198CompraR$ 20,0921/01/2022AmericanoR$ 20,27ATMR$ 1,347 %R$ 0,18R$ 1,1636 %58.57 %0.13703-0.018280.03057
BBDC4BBDCA231CompraR$ 20,5021/01/2022AmericanoR$ 20,27ATMR$ 1,115 %R$ 0,00R$ 1,1135 %52.82 %0.14333-0.017940.03122
BBDC4BBDCA194CompraR$ 21,0021/01/2022AmericanoR$ 20,27OTMR$ 0,884 %R$ 0,00R$ 0,8835 %45.70 %0.14457-0.017330.03112
BBDC4BBDCA241CompraR$ 21,4121/01/2022AmericanoR$ 20,27OTMR$ 0,724 %R$ 0,00R$ 0,7235 %39.99 %0.14179-0.016540.03031
BBDC4BBDCA217CompraR$ 21,6621/01/2022EuropeuR$ 20,27OTMR$ 0,623 %R$ 0,00R$ 0,6234 %36.39 %0.14023-0.015710.02946
BBDC4BBDCA219CompraR$ 21,9121/01/2022AmericanoR$ 20,27OTMR$ 0,543 %R$ 0,00R$ 0,5434 %33.05 %0.13617-0.014960.02843
BBDC4BBDCA206CompraR$ 22,1621/01/2022EuropeuR$ 20,27OTMR$ 0,513 %R$ 0,00R$ 0,5135 %30.86 %0.12728-0.014960.02762
BBDC4BBDCA251CompraR$ 22,3221/01/2022AmericanoR$ 20,27OTMR$ 0,563 %R$ 0,00R$ 0,5639 %31.10 %0.11678-0.016240.02771
BBDC4BBDCA224CompraR$ 22,8221/01/2022AmericanoR$ 20,27OTMR$ 0,322 %R$ 0,00R$ 0,3234 %22.42 %0.11370-0.011970.02348
BBDC4BBDCA261CompraR$ 23,2321/01/2022AmericanoR$ 20,27OTMR$ 0,261 %R$ 0,00R$ 0,2634 %18.86 %0.10140-0.010840.02119
BBDC4BBDCA264CompraR$ 23,4521/01/2022EuropeuR$ 20,27OTMR$ 0,221 %R$ 0,00R$ 0,2234 %16.66 %0.09488-0.009880.01960