Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 19,62
0,00 (0 %)
27/09/2022 17:00
2022 2023 2024 2025
Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Agosto
Série J
Série V
21/10/2022
Vencimento
24 dias
Até o Vencimento
17 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série K
Série W
18/11/2022
Vencimento
52 dias
Até o Vencimento
35 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série L
Série X
16/12/2022
Vencimento
80 dias
Até o Vencimento
55 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série A
Série M
20/01/2023
Vencimento
115 dias
Até o Vencimento
79 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série B
Série N
17/02/2023
Vencimento
143 dias
Até o Vencimento
99 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série C
Série O
17/03/2023
Vencimento
171 dias
Até o Vencimento
119 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série D
Série P
20/04/2023
Vencimento
205 dias
Até o Vencimento
143 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série E
Série Q
19/05/2023
Vencimento
234 dias
Até o Vencimento
164 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série F
Série R
16/06/2023
Vencimento
262 dias
Até o Vencimento
184 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série G
Série S
21/07/2023
Vencimento
297 dias
Até o Vencimento
209 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série H
Série T
18/08/2023
Vencimento
325 dias
Até o Vencimento
229 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série I
Série U
15/09/2023
Vencimento
353 dias
Até o Vencimento
249 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série J
Série V
20/10/2023
Vencimento
388 dias
Até o Vencimento
274 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série K
Série W
17/11/2023
Vencimento
416 dias
Até o Vencimento
294 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série L
Série X
15/12/2023
Vencimento
444 dias
Até o Vencimento
314 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série A
Série M
19/01/2024
Vencimento
479 dias
Até o Vencimento
339 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série B
Série N
16/02/2024
Vencimento
507 dias
Até o Vencimento
359 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série C
Série O
15/03/2024
Vencimento
535 dias
Até o Vencimento
379 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série D
Série P
19/04/2024
Vencimento
570 dias
Até o Vencimento
404 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série E
Série Q
17/05/2024
Vencimento
598 dias
Até o Vencimento
424 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série F
Série R
21/06/2024
Vencimento
633 dias
Até o Vencimento
449 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série G
Série S
19/07/2024
Vencimento
661 dias
Até o Vencimento
469 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série H
Série T
16/08/2024
Vencimento
689 dias
Até o Vencimento
489 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série I
Série U
20/09/2024
Vencimento
724 dias
Até o Vencimento
514 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153
Série H
Série T
15/08/2025
Vencimento
1053 dias
Até o Vencimento
749 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCB156CompraR$ 16,7717/02/2023Europeu-ITM---------
BBDC4BBDCB210CompraR$ 18,5217/02/2023AmericanoR$ 19,62ITMR$ 3,1516 %R$ 1,10R$ 2,0540 %71.83 %0.06705-0.014240.04289
BBDC4BBDCB216CompraR$ 19,4317/02/2023AmericanoR$ 19,62ATMR$ 2,1411 %R$ 0,19R$ 1,9530 %66.93 %0.09726-0.012850.04515
BBDC4BBDCB191CompraR$ 19,9317/02/2023AmericanoR$ 19,62ATMR$ 2,3612 %R$ 0,00R$ 2,3639 %61.51 %0.07718-0.014480.04856
BBDC4BBDCB204CompraR$ 20,4317/02/2023AmericanoR$ 19,62OTMR$ 1,307 %R$ 0,00R$ 1,3017 %63.25 %0.15755-0.009520.05433
BBDC4BBDCB208CompraR$ 20,7917/02/2023EuropeuR$ 19,62OTMR$ 1,608 %R$ 0,00R$ 1,6028 %55.84 %0.10406-0.011320.05431
BBDC4BBDCB215CompraR$ 21,5417/02/2023AmericanoR$ 19,62OTMR$ 1,186 %R$ 0,00R$ 1,1829 %46.28 %0.10670-0.011490.05047
BBDC4BBDCB221CompraR$ 22,2917/02/2023EuropeuR$ 19,62OTMR$ 0,442 %R$ 0,00R$ 0,4418 %31.24 %0.15230-0.006800.04688
BBDC4BBDCB231CompraR$ 23,0417/02/2023AmericanoR$ 19,62OTMR$ 0,683 %R$ 0,00R$ 0,6829 %31.90 %0.09886-0.009360.04516
BBDC4BBDCB262CompraR$ 23,2917/02/2023EuropeuR$ 19,62OTMR$ 0,603 %R$ 0,00R$ 0,6028 %29.40 %0.09706-0.008800.04356
BBDC4BBDCB265CompraR$ 23,5217/02/2023AmericanoR$ 19,62OTMR$ 0,261 %R$ 0,00R$ 0,2615 %21.35 %0.12876-0.004370.04440
BBDC4BBDCB263CompraR$ 26,5217/02/2023AmericanoR$ 19,62OTMR$ 0,151 %R$ 0,00R$ 0,1528 %9.79 %0.04952-0.004000.02153