Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 20,27
-0,15 (-0,73 %)
29/11/2021 17:00
2021 2022 2023
Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Junho Julho Agosto Setembro Outubro Novembro
Série L
Série X
17/12/2021
Vencimento
14 dias
Até o Vencimento
18 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série A
Série M
21/01/2022
Vencimento
36 dias
Até o Vencimento
53 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série B
Série N
18/02/2022
Vencimento
55 dias
Até o Vencimento
81 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série C
Série O
18/03/2022
Vencimento
73 dias
Até o Vencimento
109 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série D
Série P
14/04/2022
Vencimento
92 dias
Até o Vencimento
136 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série E
Série Q
20/05/2022
Vencimento
116 dias
Até o Vencimento
172 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série F
Série R
17/06/2022
Vencimento
135 dias
Até o Vencimento
200 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série G
Série S
15/07/2022
Vencimento
155 dias
Até o Vencimento
228 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série H
Série T
19/08/2022
Vencimento
180 dias
Até o Vencimento
263 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série I
Série U
16/09/2022
Vencimento
199 dias
Até o Vencimento
291 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série J
Série V
21/10/2022
Vencimento
223 dias
Até o Vencimento
326 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série K
Série W
18/11/2022
Vencimento
241 dias
Até o Vencimento
354 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série L
Série X
16/12/2022
Vencimento
261 dias
Até o Vencimento
382 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série A
Série M
20/01/2023
Vencimento
285 dias
Até o Vencimento
417 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série B
Série N
17/02/2023
Vencimento
305 dias
Até o Vencimento
445 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série C
Série O
17/03/2023
Vencimento
325 dias
Até o Vencimento
473 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série D
Série P
20/04/2023
Vencimento
349 dias
Até o Vencimento
507 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série F
Série R
16/06/2023
Vencimento
390 dias
Até o Vencimento
564 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série G
Série S
21/07/2023
Vencimento
415 dias
Até o Vencimento
599 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série H
Série T
18/08/2023
Vencimento
435 dias
Até o Vencimento
627 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série I
Série U
15/09/2023
Vencimento
455 dias
Até o Vencimento
655 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série J
Série V
20/10/2023
Vencimento
480 dias
Até o Vencimento
690 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398
Série K
Série W
17/11/2023
Vencimento
500 dias
Até o Vencimento
718 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCA150CompraR$ 13,0220/01/2023AmericanoR$ 20,27ITMR$ 9,3146 %R$ 7,25R$ 2,0656 %88.20 %0.01619-0.006910.04313
BBDC4BBDCA160CompraR$ 13,9320/01/2023AmericanoR$ 20,27ITMR$ 9,0044 %R$ 6,34R$ 2,6656 %85.58 %0.01744-0.007240.05240
BBDC4BBDCA170CompraR$ 14,8420/01/2023AmericanoR$ 20,27ITMR$ 8,2040 %R$ 5,43R$ 2,7752 %84.03 %0.02039-0.007280.05616
BBDC4BBDCA180CompraR$ 15,7520/01/2023AmericanoR$ 20,27ITMR$ 7,3436 %R$ 4,52R$ 2,8247 %82.21 %0.02418-0.007450.05914
BBDC4BBDCA190CompraR$ 16,6520/01/2023Americano-ITM---------
BBDC4BBDCA200CompraR$ 17,5620/01/2023AmericanoR$ 20,27ITMR$ 6,0030 %R$ 2,71R$ 3,2945 %76.47 %0.03101-0.008310.06708
BBDC4BBDCA210CompraR$ 18,4720/01/2023Americano-ITM---------
BBDC4BBDCA220CompraR$ 19,3820/01/2023AmericanoR$ 20,27ITMR$ 4,6023 %R$ 0,89R$ 3,7138 %70.57 %0.04091-0.007920.07674
BBDC4BBDCA230CompraR$ 20,2920/01/2023AmericanoR$ 20,27ATMR$ 4,5022 %R$ 0,00R$ 4,5043 %66.57 %0.03876-0.008660.08037
BBDC4BBDCA240CompraR$ 21,2020/01/2023Americano-OTM---------
BBDC4BBDCA250CompraR$ 22,1120/01/2023AmericanoR$ 20,27OTMR$ 3,5017 %R$ 0,00R$ 3,5038 %59.37 %0.04501-0.008070.08808
BBDC4BBDCA260CompraR$ 23,0220/01/2023AmericanoR$ 20,27OTMR$ 2,4512 %R$ 0,00R$ 2,4531 %52.85 %0.05778-0.007180.08874
BBDC4BBDCA270CompraR$ 23,9320/01/2023AmericanoR$ 20,27OTMR$ 2,6013 %R$ 0,00R$ 2,6037 %50.47 %0.04930-0.007960.08762
BBDC4BBDCA280CompraR$ 24,8420/01/2023AmericanoR$ 20,27OTMR$ 2,1511 %R$ 0,00R$ 2,1534 %45.86 %0.05224-0.007260.08864
BBDC4BBDCA290CompraR$ 25,7520/01/2023AmericanoR$ 20,27OTMR$ 2,1010 %R$ 0,00R$ 2,1035 %43.68 %0.04895-0.007230.08945
BBDC4BBDCA262CompraR$ 26,2520/01/2023Americano-OTM---------
BBDC4BBDCA263CompraR$ 26,4020/01/2023Europeu-OTM---------
BBDC4BBDCA300CompraR$ 26,6520/01/2023AmericanoR$ 20,27OTMR$ 1,739 %R$ 0,00R$ 1,7335 %38.77 %0.04927-0.007080.08398