Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 13,34
-0,08 (-0,60 %)
14/03/2023 17:00
2023 2024 2025
Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Agosto
Série D
Série P
20/04/2023
Vencimento
27 dias
Até o Vencimento
19 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série E
Série Q
19/05/2023
Vencimento
56 dias
Até o Vencimento
40 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série F
Série R
16/06/2023
Vencimento
84 dias
Até o Vencimento
60 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série G
Série S
21/07/2023
Vencimento
119 dias
Até o Vencimento
85 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série H
Série T
18/08/2023
Vencimento
147 dias
Até o Vencimento
105 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série I
Série U
15/09/2023
Vencimento
175 dias
Até o Vencimento
125 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série J
Série V
20/10/2023
Vencimento
210 dias
Até o Vencimento
150 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série K
Série W
17/11/2023
Vencimento
238 dias
Até o Vencimento
170 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série L
Série X
15/12/2023
Vencimento
266 dias
Até o Vencimento
190 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série A
Série M
19/01/2024
Vencimento
301 dias
Até o Vencimento
215 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série B
Série N
16/02/2024
Vencimento
329 dias
Até o Vencimento
235 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série C
Série O
15/03/2024
Vencimento
357 dias
Até o Vencimento
255 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série D
Série P
19/04/2024
Vencimento
392 dias
Até o Vencimento
280 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série E
Série Q
17/05/2024
Vencimento
420 dias
Até o Vencimento
300 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série F
Série R
21/06/2024
Vencimento
455 dias
Até o Vencimento
325 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série G
Série S
19/07/2024
Vencimento
483 dias
Até o Vencimento
345 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série H
Série T
16/08/2024
Vencimento
511 dias
Até o Vencimento
365 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série I
Série U
20/09/2024
Vencimento
546 dias
Até o Vencimento
390 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série J
Série V
18/10/2024
Vencimento
574 dias
Até o Vencimento
410 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série K
Série W
14/11/2024
Vencimento
601 dias
Até o Vencimento
429 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série L
Série X
20/12/2024
Vencimento
637 dias
Até o Vencimento
455 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série A
Série M
17/01/2025
Vencimento
665 dias
Até o Vencimento
475 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série B
Série N
21/02/2025
Vencimento
700 dias
Até o Vencimento
500 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série C
Série O
21/03/2025
Vencimento
728 dias
Até o Vencimento
520 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240
Série H
Série T
15/08/2025
Vencimento
875 dias
Até o Vencimento
625 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBDC4BBDCE100CompraR$ 10,9819/05/2023Europeu-ITM---------
BBDC4BBDCE92CompraR$ 11,2319/05/2023Americano-ITM---------
BBDC4BBDCE90CompraR$ 11,4819/05/2023Europeu-ITM---------
BBDC4BBDCE106CompraR$ 11,7319/05/2023Americano-ITM---------
BBDC4BBDCE120CompraR$ 11,9819/05/2023Europeu-ITM---------
BBDC4BBDCE103CompraR$ 12,2319/05/2023AmericanoR$ 13,34ITMR$ 1,8013 %R$ 1,11R$ 0,6936 %78.25 %0.12929-0.010140.01885
BBDC4BBDCE115CompraR$ 12,4819/05/2023EuropeuR$ 13,34ITMR$ 1,7513 %R$ 0,86R$ 0,8945 %71.38 %0.12451-0.012880.02049
BBDC4BBDCE99CompraR$ 12,7319/05/2023AmericanoR$ 13,34ITMR$ 1,2910 %R$ 0,61R$ 0,6832 %72.23 %0.17815-0.010720.01961
BBDC4BBDCE111CompraR$ 12,9819/05/2023EuropeuR$ 13,34ITMR$ 1,3210 %R$ 0,36R$ 0,9640 %65.29 %0.15482-0.012540.02182
BBDC4BBDCE126CompraR$ 13,2319/05/2023AmericanoR$ 13,34ATMR$ 0,967 %R$ 0,11R$ 0,8531 %62.50 %0.20825-0.010950.02196
BBDC4BBDCE109CompraR$ 13,7319/05/2023AmericanoR$ 13,34OTMR$ 0,695 %R$ 0,00R$ 0,6931 %51.79 %0.22431-0.010510.02308
BBDC4BBDCE116CompraR$ 13,9819/05/2023EuropeuR$ 13,34OTMR$ 0,554 %R$ 0,00R$ 0,5529 %45.95 %0.23446-0.009810.02298
BBDC4BBDCE141CompraR$ 14,2319/05/2023AmericanoR$ 13,34OTMR$ 0,484 %R$ 0,00R$ 0,4830 %40.96 %0.22178-0.009590.02251
BBDC4BBDCE139CompraR$ 14,4819/05/2023EuropeuR$ 13,34OTMR$ 0,403 %R$ 0,00R$ 0,4030 %35.94 %0.21287-0.009030.02165
BBDC4BBDCE125CompraR$ 14,7319/05/2023AmericanoR$ 13,34OTMR$ 0,312 %R$ 0,00R$ 0,3129 %30.49 %0.20591-0.008070.02028
BBDC4BBDCE140CompraR$ 14,9819/05/2023EuropeuR$ 13,34OTMR$ 0,272 %R$ 0,00R$ 0,2730 %26.85 %0.18755-0.007670.01910
BBDC4BBDCE151CompraR$ 15,2319/05/2023AmericanoR$ 13,34OTMR$ 0,212 %R$ 0,00R$ 0,2130 %22.41 %0.17323-0.006750.01733
BBDC4BBDCE136CompraR$ 15,4819/05/2023EuropeuR$ 13,34OTMR$ 0,201 %R$ 0,00R$ 0,2031 %20.62 %0.15522-0.006590.01668
BBDC4BBDCE154CompraR$ 15,7319/05/2023AmericanoR$ 13,34OTMR$ 0,141 %R$ 0,00R$ 0,1430 %16.07 %0.13924-0.005420.01413
BBDC4BBDCE160CompraR$ 15,9819/05/2023EuropeuR$ 13,34OTMR$ 0,111 %R$ 0,00R$ 0,1130 %13.24 %0.12259-0.004690.01240