Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 19,84
0,00 (0 %)
30/09/2022 17:00
2022 2023 2024 2025
Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Agosto
Série J
Série V
21/10/2022
Vencimento
19 dias
Até o Vencimento
14 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série K
Série W
18/11/2022
Vencimento
47 dias
Até o Vencimento
32 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série L
Série X
16/12/2022
Vencimento
75 dias
Até o Vencimento
52 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série A
Série M
20/01/2023
Vencimento
110 dias
Até o Vencimento
76 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série B
Série N
17/02/2023
Vencimento
138 dias
Até o Vencimento
96 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série C
Série O
17/03/2023
Vencimento
166 dias
Até o Vencimento
116 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série D
Série P
20/04/2023
Vencimento
200 dias
Até o Vencimento
140 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série E
Série Q
19/05/2023
Vencimento
229 dias
Até o Vencimento
161 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série F
Série R
16/06/2023
Vencimento
257 dias
Até o Vencimento
181 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série G
Série S
21/07/2023
Vencimento
292 dias
Até o Vencimento
206 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série H
Série T
18/08/2023
Vencimento
320 dias
Até o Vencimento
226 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série I
Série U
15/09/2023
Vencimento
348 dias
Até o Vencimento
246 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série J
Série V
20/10/2023
Vencimento
383 dias
Até o Vencimento
271 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série K
Série W
17/11/2023
Vencimento
411 dias
Até o Vencimento
291 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série L
Série X
15/12/2023
Vencimento
439 dias
Até o Vencimento
311 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série A
Série M
19/01/2024
Vencimento
474 dias
Até o Vencimento
336 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série B
Série N
16/02/2024
Vencimento
502 dias
Até o Vencimento
356 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série C
Série O
15/03/2024
Vencimento
530 dias
Até o Vencimento
376 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série D
Série P
19/04/2024
Vencimento
565 dias
Até o Vencimento
401 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série E
Série Q
17/05/2024
Vencimento
593 dias
Até o Vencimento
421 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série F
Série R
21/06/2024
Vencimento
628 dias
Até o Vencimento
446 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série G
Série S
19/07/2024
Vencimento
656 dias
Até o Vencimento
466 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série H
Série T
16/08/2024
Vencimento
684 dias
Até o Vencimento
486 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série I
Série U
20/09/2024
Vencimento
719 dias
Até o Vencimento
511 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952
Série H
Série T
15/08/2025
Vencimento
1048 dias
Até o Vencimento
746 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCJ168CompraR$ 17,4421/10/2022AmericanoR$ 19,84ITMR$ 2,6513 %R$ 2,40R$ 0,2543 %90.81 %0.07692-0.019570.00831
BBDC4BBDCJ179CompraR$ 17,6921/10/2022EuropeuR$ 19,84ITMR$ 2,2211 %R$ 2,15R$ 0,07-----
BBDC4BBDCJ178CompraR$ 17,9421/10/2022EuropeuR$ 19,84ITMR$ 2,1711 %R$ 1,90R$ 0,2740 %87.82 %0.10445-0.021500.00986
BBDC4BBDCJ176CompraR$ 18,1921/10/2022AmericanoR$ 19,84ITMR$ 1,9510 %R$ 1,65R$ 0,3039 %85.28 %0.12209-0.022770.01123
BBDC4BBDCJ156CompraR$ 18,4421/10/2022EuropeuR$ 19,84ITMR$ 1,799 %R$ 1,40R$ 0,3935 %81.96 %0.13692-0.021300.01443
BBDC4BBDCJ169CompraR$ 18,6921/10/2022AmericanoR$ 19,84ITMR$ 1,508 %R$ 1,15R$ 0,3535 %80.06 %0.16592-0.023670.01364
BBDC4BBDCJ211CompraR$ 18,9421/10/2022EuropeuR$ 19,84ITMR$ 1,357 %R$ 0,90R$ 0,4537 %74.19 %0.17967-0.026790.01577
BBDC4BBDCJ186CompraR$ 19,1921/10/2022AmericanoR$ 19,84ITMR$ 1,146 %R$ 0,65R$ 0,4935 %70.29 %0.20551-0.026530.01689
BBDC4BBDCJ184CompraR$ 19,4421/10/2022EuropeuR$ 19,84ITMR$ 0,995 %R$ 0,40R$ 0,5935 %64.65 %0.21731-0.027760.01814
BBDC4BBDCJ191CompraR$ 19,6921/10/2022AmericanoR$ 19,84ATMR$ 0,824 %R$ 0,15R$ 0,6734 %59.22 %0.23576-0.027370.01894
BBDC4BBDCJ221CompraR$ 19,8521/10/2022EuropeuR$ 19,84ATMR$ 0,734 %R$ 0,00R$ 0,7334 %55.41 %0.24160-0.027250.01929
BBDC4BBDCJ204CompraR$ 20,1021/10/2022AmericanoR$ 19,84ATMR$ 0,633 %R$ 0,00R$ 0,6335 %49.50 %0.23601-0.027570.01946
BBDC4BBDCJ198CompraR$ 20,3521/10/2022EuropeuR$ 19,84OTMR$ 0,503 %R$ 0,00R$ 0,5033 %43.40 %0.24100-0.025910.01920
BBDC4BBDCJ20CompraR$ 20,6021/10/2022AmericanoR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %37.22 %0.23840-0.023890.01846
BBDC4BBDCJ201CompraR$ 20,8521/10/2022EuropeuR$ 19,84OTMR$ 0,322 %R$ 0,00R$ 0,3233 %31.95 %0.22208-0.022510.01744
BBDC4BBDCJ240CompraR$ 21,2121/10/2022EuropeuR$ 19,84OTMR$ 0,241 %R$ 0,00R$ 0,2434 %25.35 %0.19457-0.020210.01562
BBDC4BBDCJ214CompraR$ 21,4621/10/2022AmericanoR$ 19,84OTMR$ 0,191 %R$ 0,00R$ 0,1934 %21.12 %0.17525-0.018130.01411
BBDC4BBDCJ241CompraR$ 21,6721/10/2022EuropeuR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1231 %15.66 %0.15838-0.013770.01170
BBDC4BBDCJ778CompraR$ 21,9221/10/2022AmericanoR$ 19,84OTMR$ 0,121 %R$ 0,00R$ 0,1234 %14.61 %0.13836-0.014180.01118
BBDC4BBDCJ224CompraR$ 22,1721/10/2022EuropeuR$ 19,84OTMR$ 0,090 %R$ 0,00R$ 0,0934 %11.59 %0.11849-0.011940.00952