Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 20,41
0,42 (2,10 %)
23/05/2022 17:00
2022 2023 2024
Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio
Série F
Série R
17/06/2022
Vencimento
24 dias
Até o Vencimento
17 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série G
Série S
15/07/2022
Vencimento
52 dias
Até o Vencimento
37 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série H
Série T
19/08/2022
Vencimento
87 dias
Até o Vencimento
62 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série I
Série U
16/09/2022
Vencimento
115 dias
Até o Vencimento
81 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série J
Série V
21/10/2022
Vencimento
150 dias
Até o Vencimento
105 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série K
Série W
18/11/2022
Vencimento
178 dias
Até o Vencimento
123 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série L
Série X
16/12/2022
Vencimento
206 dias
Até o Vencimento
143 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série A
Série M
20/01/2023
Vencimento
241 dias
Até o Vencimento
167 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série B
Série N
17/02/2023
Vencimento
269 dias
Até o Vencimento
187 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série C
Série O
17/03/2023
Vencimento
297 dias
Até o Vencimento
207 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série D
Série P
20/04/2023
Vencimento
331 dias
Até o Vencimento
231 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série E
Série Q
19/05/2023
Vencimento
360 dias
Até o Vencimento
252 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série F
Série R
16/06/2023
Vencimento
388 dias
Até o Vencimento
272 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série G
Série S
21/07/2023
Vencimento
423 dias
Até o Vencimento
297 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série H
Série T
18/08/2023
Vencimento
451 dias
Até o Vencimento
317 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série I
Série U
15/09/2023
Vencimento
479 dias
Até o Vencimento
337 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série J
Série V
20/10/2023
Vencimento
514 dias
Até o Vencimento
362 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série K
Série W
17/11/2023
Vencimento
542 dias
Até o Vencimento
382 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série L
Série X
15/12/2023
Vencimento
570 dias
Até o Vencimento
402 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série A
Série M
19/01/2024
Vencimento
605 dias
Até o Vencimento
427 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série B
Série N
16/02/2024
Vencimento
633 dias
Até o Vencimento
447 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série C
Série O
15/03/2024
Vencimento
661 dias
Até o Vencimento
467 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série D
Série P
19/04/2024
Vencimento
696 dias
Até o Vencimento
492 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519
Série E
Série Q
17/05/2024
Vencimento
724 dias
Até o Vencimento
512 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA160CompraR$ 12,3420/01/2023Americano-ITM---------
BBDC4BBDCA170CompraR$ 13,1720/01/2023Americano-ITM---------
BBDC4BBDCA180CompraR$ 14,0020/01/2023AmericanoR$ 20,41ITMR$ 5,4627 %R$ 6,41-R$ 0,950 %100.00 %0.00000-0.006550.00000
BBDC4BBDCA190CompraR$ 14,8220/01/2023AmericanoR$ 20,41ITMR$ 6,6533 %R$ 5,59R$ 1,06-----
BBDC4BBDCA200CompraR$ 15,6420/01/2023AmericanoR$ 20,41ITMR$ 4,6023 %R$ 4,77-R$ 0,17-----
BBDC4BBDCA210CompraR$ 16,4720/01/2023AmericanoR$ 20,41ITMR$ 3,9519 %R$ 3,94R$ 0,01-----
BBDC4BBDCA220CompraR$ 17,3020/01/2023AmericanoR$ 20,41ITMR$ 4,2021 %R$ 3,11R$ 1,09-----
BBDC4BBDCA230CompraR$ 18,1320/01/2023AmericanoR$ 20,41ITMR$ 2,9715 %R$ 2,28R$ 0,69-----
BBDC4BBDCA240CompraR$ 18,9520/01/2023AmericanoR$ 20,41ITMR$ 2,5012 %R$ 1,46R$ 1,04-----
BBDC4BBDCA250CompraR$ 19,7820/01/2023AmericanoR$ 20,41ITMR$ 2,7013 %R$ 0,63R$ 2,07-----
BBDC4BBDCA260CompraR$ 20,6120/01/2023AmericanoR$ 20,41ATMR$ 2,9314 %R$ 0,00R$ 2,9327 %69.62 %0.07117-0.010030.06457
BBDC4BBDCA270CompraR$ 21,4320/01/2023AmericanoR$ 20,41OTMR$ 2,0710 %R$ 0,00R$ 2,0725 %61.20 %0.08986-0.010220.06436
BBDC4BBDCA280CompraR$ 22,2620/01/2023AmericanoR$ 20,41OTMR$ 2,0010 %R$ 0,00R$ 2,0029 %55.13 %0.07933-0.010490.06725
BBDC4BBDCA290CompraR$ 23,0920/01/2023AmericanoR$ 20,41OTMR$ 1,095 %R$ 0,00R$ 1,0921 %45.25 %0.11248-0.008270.06713
BBDC4BBDCA262CompraR$ 23,5420/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 23,6820/01/2023EuropeuR$ 20,41OTMR$ 0,754 %R$ 0,00R$ 0,7516 %39.96 %0.13553-0.006550.07097
BBDC4BBDCA300CompraR$ 23,9120/01/2023AmericanoR$ 20,41OTMR$ 1,005 %R$ 0,00R$ 1,0023 %39.74 %0.09791-0.008020.06593
BBDC4BBDCA310CompraR$ 24,7320/01/2023Americano-OTM---------
BBDC4BBDCA320CompraR$ 25,5620/01/2023AmericanoR$ 20,41OTMR$ 0,422 %R$ 0,00R$ 0,4219 %23.46 %0.09284-0.005000.05397
BBDC4BBDCA330CompraR$ 26,3920/01/2023AmericanoR$ 20,41OTMR$ 0,633 %R$ 0,00R$ 0,6321 %27.53 %0.08134-0.005580.06519