Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 32,02
0,19 (0,60 %)
05/12/2022 17:00
2022 2023 2024 2025
Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Agosto
Série L
Série X
16/12/2022
Vencimento
11 dias
Até o Vencimento
9 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série A
Série M
20/01/2023
Vencimento
46 dias
Até o Vencimento
33 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série B
Série N
17/02/2023
Vencimento
74 dias
Até o Vencimento
53 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série C
Série O
17/03/2023
Vencimento
102 dias
Até o Vencimento
73 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série D
Série P
20/04/2023
Vencimento
136 dias
Até o Vencimento
97 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série E
Série Q
19/05/2023
Vencimento
165 dias
Até o Vencimento
118 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série F
Série R
16/06/2023
Vencimento
193 dias
Até o Vencimento
138 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série G
Série S
21/07/2023
Vencimento
228 dias
Até o Vencimento
163 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série H
Série T
18/08/2023
Vencimento
256 dias
Até o Vencimento
183 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série I
Série U
15/09/2023
Vencimento
284 dias
Até o Vencimento
203 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série J
Série V
20/10/2023
Vencimento
319 dias
Até o Vencimento
228 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série K
Série W
17/11/2023
Vencimento
347 dias
Até o Vencimento
248 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série L
Série X
15/12/2023
Vencimento
375 dias
Até o Vencimento
268 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série A
Série M
19/01/2024
Vencimento
410 dias
Até o Vencimento
293 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série B
Série N
16/02/2024
Vencimento
438 dias
Até o Vencimento
313 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série C
Série O
15/03/2024
Vencimento
466 dias
Até o Vencimento
333 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série D
Série P
19/04/2024
Vencimento
501 dias
Até o Vencimento
358 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série E
Série Q
17/05/2024
Vencimento
529 dias
Até o Vencimento
378 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série F
Série R
21/06/2024
Vencimento
564 dias
Até o Vencimento
403 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série G
Série S
19/07/2024
Vencimento
592 dias
Até o Vencimento
423 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série H
Série T
16/08/2024
Vencimento
620 dias
Até o Vencimento
443 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série I
Série U
20/09/2024
Vencimento
655 dias
Até o Vencimento
468 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série J
Série V
18/10/2024
Vencimento
683 dias
Até o Vencimento
488 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série K
Série W
14/11/2024
Vencimento
710 dias
Até o Vencimento
507 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série L
Série X
20/12/2024
Vencimento
746 dias
Até o Vencimento
533 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BBSE3BBSEA282CompraR$ 28,2120/01/2023AmericanoR$ 32,02ITMR$ 4,8015 %R$ 3,81R$ 0,9942 %84.26 %0.04767-0.029660.02895
BBSE3BBSEA284CompraR$ 28,4620/01/2023EuropeuR$ 32,02ITMR$ 4,5014 %R$ 3,56R$ 0,9438 %84.70 %0.05115-0.028130.02842
BBSE3BBSEA287CompraR$ 28,7120/01/2023AmericanoR$ 32,02ITMR$ 3,8012 %R$ 3,31R$ 0,49-----
BBSE3BBSEA292CompraR$ 29,2120/01/2023AmericanoR$ 32,02ITMR$ 3,6811 %R$ 2,81R$ 0,8732 %83.88 %0.06450-0.026900.02856
BBSE3BBSEA297CompraR$ 29,7120/01/2023AmericanoR$ 32,02ITMR$ 3,009 %R$ 2,31R$ 0,6922 %88.41 %0.07559-0.021670.02280
BBSE3BBSEA310CompraR$ 29,9620/01/2023EuropeuR$ 32,02ITMR$ 2,789 %R$ 2,06R$ 0,7222 %86.65 %0.08494-0.022120.02517
BBSE3BBSEA302CompraR$ 30,2120/01/2023AmericanoR$ 32,02ITMR$ 2,558 %R$ 1,81R$ 0,7421 %85.20 %0.09502-0.022230.02699
BBSE3BBSEA307CompraR$ 30,7120/01/2023AmericanoR$ 32,02ITMR$ 2,237 %R$ 1,31R$ 0,9223 %77.55 %0.11136-0.024740.03499
BBSE3BBSEA312CompraR$ 31,2120/01/2023AmericanoR$ 32,02ITMR$ 1,866 %R$ 0,81R$ 1,0523 %71.71 %0.12826-0.025220.03951
BBSE3BBSEA317CompraR$ 31,7120/01/2023AmericanoR$ 32,02ATMR$ 1,655 %R$ 0,31R$ 1,3425 %63.75 %0.12782-0.027070.04380
BBSE3BBSEA322CompraR$ 32,2120/01/2023AmericanoR$ 32,02ATMR$ 1,344 %R$ 0,00R$ 1,3424 %57.28 %0.13736-0.026400.04582
BBSE3BBSEA327CompraR$ 32,7120/01/2023AmericanoR$ 32,02OTMR$ 1,033 %R$ 0,00R$ 1,0323 %50.25 %0.14786-0.024660.04660
BBSE3BBSEA332CompraR$ 33,2120/01/2023AmericanoR$ 32,02OTMR$ 0,873 %R$ 0,00R$ 0,8724 %43.59 %0.13902-0.024160.04599
BBSE3BBSEA345CompraR$ 33,4620/01/2023EuropeuR$ 32,02OTMR$ 0,772 %R$ 0,00R$ 0,7724 %40.21 %0.13726-0.023230.04519
BBSE3BBSEA337CompraR$ 33,7120/01/2023AmericanoR$ 32,02OTMR$ 0,572 %R$ 0,00R$ 0,5722 %35.10 %0.14744-0.020040.04331
BBSE3BBSEA342CompraR$ 34,2120/01/2023AmericanoR$ 32,02OTMR$ 0,542 %R$ 0,00R$ 0,5424 %31.02 %0.12428-0.020390.04122
BBSE3BBSEA347CompraR$ 34,7120/01/2023AmericanoR$ 32,02OTMR$ 0,341 %R$ 0,00R$ 0,3422 %23.32 %0.11780-0.016000.03574
BBSE3BBSEA352CompraR$ 35,2120/01/2023AmericanoR$ 32,02OTMR$ 0,281 %R$ 0,00R$ 0,2823 %19.40 %0.10138-0.014580.03210
BBSE3BBSEA357CompraR$ 35,7120/01/2023AmericanoR$ 32,02OTMR$ 0,211 %R$ 0,00R$ 0,2123 %15.33 %0.08668-0.012390.02764
BBSE3BBSEA367CompraR$ 36,7120/01/2023AmericanoR$ 32,02OTMR$ 0,100 %R$ 0,00R$ 0,1023 %8.44 %0.05789-0.007710.01808
Série H
Série T
15/08/2025
Vencimento
984 dias
Até o Vencimento
703 dias
De Negociação