Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 17,33
0,13 (0,76 %)
30/06/2022 17:00
2022 2023 2024
Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho
Série G
Série S
15/07/2022
Vencimento
13 dias
Até o Vencimento
10 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série H
Série T
19/08/2022
Vencimento
48 dias
Até o Vencimento
35 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série I
Série U
16/09/2022
Vencimento
76 dias
Até o Vencimento
54 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série J
Série V
21/10/2022
Vencimento
111 dias
Até o Vencimento
78 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série K
Série W
18/11/2022
Vencimento
139 dias
Até o Vencimento
96 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série L
Série X
16/12/2022
Vencimento
167 dias
Até o Vencimento
116 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série A
Série M
20/01/2023
Vencimento
202 dias
Até o Vencimento
140 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série B
Série N
17/02/2023
Vencimento
230 dias
Até o Vencimento
160 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série C
Série O
17/03/2023
Vencimento
258 dias
Até o Vencimento
180 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série D
Série P
20/04/2023
Vencimento
292 dias
Até o Vencimento
204 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série E
Série Q
19/05/2023
Vencimento
321 dias
Até o Vencimento
225 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série F
Série R
16/06/2023
Vencimento
349 dias
Até o Vencimento
245 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série G
Série S
21/07/2023
Vencimento
384 dias
Até o Vencimento
270 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série H
Série T
18/08/2023
Vencimento
412 dias
Até o Vencimento
290 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série I
Série U
15/09/2023
Vencimento
440 dias
Até o Vencimento
310 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série J
Série V
20/10/2023
Vencimento
475 dias
Até o Vencimento
335 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série K
Série W
17/11/2023
Vencimento
503 dias
Até o Vencimento
355 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série L
Série X
15/12/2023
Vencimento
531 dias
Até o Vencimento
375 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série A
Série M
19/01/2024
Vencimento
566 dias
Até o Vencimento
400 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série B
Série N
16/02/2024
Vencimento
594 dias
Até o Vencimento
420 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série C
Série O
15/03/2024
Vencimento
622 dias
Até o Vencimento
440 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série D
Série P
19/04/2024
Vencimento
657 dias
Até o Vencimento
465 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série E
Série Q
17/05/2024
Vencimento
685 dias
Até o Vencimento
485 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018
Série F
Série R
21/06/2024
Vencimento
720 dias
Até o Vencimento
510 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCH109CompraR$ 10,9519/08/2022Americano-ITM---------
BBDC4BBDCH119CompraR$ 11,9519/08/2022Americano-ITM---------
BBDC4BBDCH124CompraR$ 12,4519/08/2022Americano-ITM---------
BBDC4BBDCH144CompraR$ 12,9519/08/2022AmericanoR$ 17,33ITMR$ 6,2536 %R$ 4,38R$ 1,87137 %79.75 %0.02795-0.035670.02082
BBDC4BBDCH111CompraR$ 13,4519/08/2022Americano-ITM---------
BBDC4BBDCH143CompraR$ 14,4519/08/2022Americano-ITM---------
BBDC4BBDCH154CompraR$ 15,4519/08/2022AmericanoR$ 17,33ITMR$ 2,3814 %R$ 1,88R$ 0,5037 %84.75 %0.09696-0.014540.01556
BBDC4BBDCH164CompraR$ 16,4519/08/2022AmericanoR$ 17,33ITMR$ 1,529 %R$ 0,88R$ 0,6431 %74.75 %0.15705-0.015140.02109
BBDC4BBDCH169CompraR$ 16,7019/08/2022EuropeuR$ 17,33ITMR$ 1,308 %R$ 0,63R$ 0,6729 %71.64 %0.17987-0.014800.02236
BBDC4BBDCH189CompraR$ 17,0419/08/2022AmericanoR$ 17,33ATMR$ 1,126 %R$ 0,29R$ 0,8330 %64.56 %0.18820-0.015590.02457
BBDC4BBDCH17CompraR$ 17,4519/08/2022AmericanoR$ 17,33ATMR$ 0,885 %R$ 0,00R$ 0,8829 %56.60 %0.20277-0.015380.02598
BBDC4BBDCH199CompraR$ 17,9519/08/2022AmericanoR$ 17,33OTMR$ 0,654 %R$ 0,00R$ 0,6529 %46.58 %0.20448-0.014700.02624
BBDC4BBDCH191CompraR$ 18,4119/08/2022AmericanoR$ 17,33OTMR$ 0,453 %R$ 0,00R$ 0,4528 %37.11 %0.20254-0.012990.02495
BBDC4BBDCH184CompraR$ 18,9119/08/2022AmericanoR$ 17,33OTMR$ 0,292 %R$ 0,00R$ 0,2927 %27.46 %0.18422-0.010770.02201
BBDC4BBDCH214CompraR$ 19,3219/08/2022AmericanoR$ 17,33OTMR$ 0,201 %R$ 0,00R$ 0,2027 %20.78 %0.15993-0.008940.01891
BBDC4BBDCH198CompraR$ 19,5719/08/2022EuropeuR$ 17,33OTMR$ 0,181 %R$ 0,00R$ 0,1828 %18.53 %0.14303-0.008550.01764
BBDC4BBDCH200CompraR$ 19,8219/08/2022AmericanoR$ 17,33OTMR$ 0,141 %R$ 0,00R$ 0,1428 %15.26 %0.12763-0.007390.01557
BBDC4BBDCH202CompraR$ 20,0719/08/2022EuropeuR$ 17,33OTMR$ 0,121 %R$ 0,00R$ 0,1229 %13.24 %0.11335-0.006780.01414
BBDC4BBDCH205CompraR$ 20,3219/08/2022AmericanoR$ 17,33OTMR$ 0,091 %R$ 0,00R$ 0,0928 %10.56 %0.09818-0.005650.01206
BBDC4BBDCH229CompraR$ 20,6819/08/2022AmericanoR$ 17,33OTMR$ 0,070 %R$ 0,00R$ 0,0729 %8.40 %0.08100-0.004820.01018