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
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série K
Série W
18/11/2022
Vencimento
47 dias
Até o Vencimento
32 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série L
Série X
16/12/2022
Vencimento
75 dias
Até o Vencimento
52 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série A
Série M
20/01/2023
Vencimento
110 dias
Até o Vencimento
76 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série B
Série N
17/02/2023
Vencimento
138 dias
Até o Vencimento
96 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série C
Série O
17/03/2023
Vencimento
166 dias
Até o Vencimento
116 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série D
Série P
20/04/2023
Vencimento
200 dias
Até o Vencimento
140 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série E
Série Q
19/05/2023
Vencimento
229 dias
Até o Vencimento
161 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série F
Série R
16/06/2023
Vencimento
257 dias
Até o Vencimento
181 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série G
Série S
21/07/2023
Vencimento
292 dias
Até o Vencimento
206 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série H
Série T
18/08/2023
Vencimento
320 dias
Até o Vencimento
226 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série I
Série U
15/09/2023
Vencimento
348 dias
Até o Vencimento
246 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série J
Série V
20/10/2023
Vencimento
383 dias
Até o Vencimento
271 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série K
Série W
17/11/2023
Vencimento
411 dias
Até o Vencimento
291 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série L
Série X
15/12/2023
Vencimento
439 dias
Até o Vencimento
311 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série A
Série M
19/01/2024
Vencimento
474 dias
Até o Vencimento
336 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série B
Série N
16/02/2024
Vencimento
502 dias
Até o Vencimento
356 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série C
Série O
15/03/2024
Vencimento
530 dias
Até o Vencimento
376 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série D
Série P
19/04/2024
Vencimento
565 dias
Até o Vencimento
401 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série E
Série Q
17/05/2024
Vencimento
593 dias
Até o Vencimento
421 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série F
Série R
21/06/2024
Vencimento
628 dias
Até o Vencimento
446 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série G
Série S
19/07/2024
Vencimento
656 dias
Até o Vencimento
466 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série H
Série T
16/08/2024
Vencimento
684 dias
Até o Vencimento
486 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série I
Série U
20/09/2024
Vencimento
719 dias
Até o Vencimento
511 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,2218/11/2022AmericanoR$ 19,84OTMR$ 0,302 %R$ 0,00R$ 0,3033 %23.06 %0.12851-0.013280.02201
Série H
Série T
15/08/2025
Vencimento
1048 dias
Até o Vencimento
746 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCK174CompraR$ 17,4718/11/2022EuropeuR$ 19,84ITMR$ 2,8714 %R$ 2,37R$ 0,5037 %87.21 %0.07740-0.016570.01514
BBDC4BBDCK179CompraR$ 17,7218/11/2022AmericanoR$ 19,84ITMR$ 2,6713 %R$ 2,12R$ 0,5538 %84.79 %0.08663-0.017530.01703
BBDC4BBDCK157CompraR$ 17,9718/11/2022EuropeuR$ 19,84ITMR$ 2,4412 %R$ 1,87R$ 0,5736 %83.29 %0.09685-0.017610.01811
BBDC4BBDCK162CompraR$ 18,2218/11/2022AmericanoR$ 19,84ITMR$ 2,2711 %R$ 1,62R$ 0,6537 %79.89 %0.10543-0.018870.02033
BBDC4BBDCK185CompraR$ 18,4718/11/2022EuropeuR$ 19,84ITMR$ 2,0410 %R$ 1,37R$ 0,6735 %78.08 %0.11797-0.018670.02139
BBDC4BBDCK177CompraR$ 18,7218/11/2022AmericanoR$ 19,84ITMR$ 1,8910 %R$ 1,12R$ 0,7736 %74.22 %0.12460-0.019800.02337
BBDC4BBDCK175CompraR$ 18,9718/11/2022EuropeuR$ 19,84ITMR$ 1,759 %R$ 0,87R$ 0,8837 %70.42 %0.12940-0.020750.02500
BBDC4BBDCK194CompraR$ 19,2218/11/2022AmericanoR$ 19,84ITMR$ 1,578 %R$ 0,62R$ 0,9536 %67.25 %0.13858-0.020780.02613
BBDC4BBDCK192CompraR$ 19,4718/11/2022EuropeuR$ 19,84ATMR$ 1,397 %R$ 0,37R$ 1,0235 %63.90 %0.14856-0.020560.02710
BBDC4BBDCK195CompraR$ 19,7218/11/2022AmericanoR$ 19,84ATMR$ 1,256 %R$ 0,12R$ 1,1335 %60.07 %0.15315-0.020670.02795
BBDC4BBDCK199CompraR$ 19,9718/11/2022EuropeuR$ 19,84ATMR$ 1,136 %R$ 0,00R$ 1,1335 %56.19 %0.15471-0.020770.02852
BBDC4BBDCK202CompraR$ 20,2218/11/2022AmericanoR$ 19,84ATMR$ 0,975 %R$ 0,00R$ 0,9734 %52.24 %0.16264-0.019990.02883
BBDC4BBDCK205CompraR$ 20,4718/11/2022EuropeuR$ 19,84OTMR$ 0,864 %R$ 0,00R$ 0,8634 %48.28 %0.16255-0.019640.02885
BBDC4BBDCK201CompraR$ 20,7218/11/2022AmericanoR$ 19,84OTMR$ 0,744 %R$ 0,00R$ 0,7433 %44.18 %0.16407-0.018840.02856
BBDC4BBDCK209CompraR$ 20,8818/11/2022EuropeuR$ 19,84OTMR$ 0,693 %R$ 0,00R$ 0,6934 %41.83 %0.16060-0.018610.02826
BBDC4BBDCK189CompraR$ 20,9718/11/2022EuropeuR$ 19,84OTMR$ 0,663 %R$ 0,00R$ 0,6634 %40.50 %0.15900-0.018400.02805
BBDC4BBDCK212CompraR$ 21,1318/11/2022AmericanoR$ 19,84OTMR$ 0,613 %R$ 0,00R$ 0,6134 %38.19 %0.15571-0.018010.02760
BBDC4BBDCK245CompraR$ 21,6318/11/2022AmericanoR$ 19,84OTMR$ 0,472 %R$ 0,00R$ 0,4734 %31.42 %0.14350-0.016490.02568
BBDC4BBDCK207CompraR$ 21,8818/11/2022EuropeuR$ 19,84OTMR$ 0,392 %R$ 0,00R$ 0,3933 %27.74 %0.13833-0.015130.02425
BBDC4BBDCK218CompraR$ 22,22