Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 13,76
0,49 (3,69 %)
30/06/2022 17:00
2022 2023 2024
Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho
Série G
Série S
15/07/2022
Vencimento
13 dias
Até o Vencimento
10 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série H
Série T
19/08/2022
Vencimento
48 dias
Até o Vencimento
35 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série I
Série U
16/09/2022
Vencimento
76 dias
Até o Vencimento
54 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série J
Série V
21/10/2022
Vencimento
111 dias
Até o Vencimento
78 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série K
Série W
18/11/2022
Vencimento
139 dias
Até o Vencimento
96 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série L
Série X
16/12/2022
Vencimento
167 dias
Até o Vencimento
116 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série A
Série M
20/01/2023
Vencimento
202 dias
Até o Vencimento
140 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série B
Série N
17/02/2023
Vencimento
230 dias
Até o Vencimento
160 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série C
Série O
17/03/2023
Vencimento
258 dias
Até o Vencimento
180 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série D
Série P
20/04/2023
Vencimento
292 dias
Até o Vencimento
204 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série E
Série Q
19/05/2023
Vencimento
321 dias
Até o Vencimento
225 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série F
Série R
16/06/2023
Vencimento
349 dias
Até o Vencimento
245 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série G
Série S
21/07/2023
Vencimento
384 dias
Até o Vencimento
270 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série H
Série T
18/08/2023
Vencimento
412 dias
Até o Vencimento
290 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série I
Série U
15/09/2023
Vencimento
440 dias
Até o Vencimento
310 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série J
Série V
20/10/2023
Vencimento
475 dias
Até o Vencimento
335 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série K
Série W
17/11/2023
Vencimento
503 dias
Até o Vencimento
355 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série L
Série X
15/12/2023
Vencimento
531 dias
Até o Vencimento
375 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série A
Série M
19/01/2024
Vencimento
566 dias
Até o Vencimento
400 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série B
Série N
16/02/2024
Vencimento
594 dias
Até o Vencimento
420 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série C
Série O
15/03/2024
Vencimento
622 dias
Até o Vencimento
440 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série D
Série P
19/04/2024
Vencimento
657 dias
Até o Vencimento
465 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série E
Série Q
17/05/2024
Vencimento
685 dias
Até o Vencimento
485 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------
Série F
Série R
21/06/2024
Vencimento
720 dias
Até o Vencimento
510 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BEEF3BEEFH921CompraR$ 9,2119/08/2022Americano-ITM---------
BEEF3BEEFH961CompraR$ 9,6119/08/2022Americano-ITM---------
BEEF3BEEFH991CompraR$ 9,9119/08/2022AmericanoR$ 13,76ITMR$ 4,3632 %R$ 3,85R$ 0,5167 %90.23 %0.03996-0.011210.01108
BEEF3BEEFH110CompraR$ 10,6619/08/2022AmericanoR$ 13,76ITMR$ 2,5819 %R$ 3,10-R$ 0,520 %100.00 %0.00000-0.005550.00000
BEEF3BEEFH111CompraR$ 11,1619/08/2022AmericanoR$ 13,76ITMR$ 1,9014 %R$ 2,60-R$ 0,700 %100.00 %0.00000-0.005820.00000
BEEF3BEEFH116CompraR$ 11,6619/08/2022AmericanoR$ 13,76ITMR$ 2,2917 %R$ 2,10R$ 0,19-----
BEEF3BEEFH121CompraR$ 12,1619/08/2022AmericanoR$ 13,76ITMR$ 1,4511 %R$ 1,60-R$ 0,15-----
BEEF3BEEFH130CompraR$ 12,6619/08/2022AmericanoR$ 13,76ITMR$ 1,3810 %R$ 1,10R$ 0,28-----
BEEF3BEEFH13CompraR$ 13,1619/08/2022AmericanoR$ 13,76ITMR$ 1,5411 %R$ 0,60R$ 0,9451 %66.51 %0.13357-0.017140.01962
BEEF3BEEFH136CompraR$ 13,6619/08/2022AmericanoR$ 13,76ATMR$ 0,896 %R$ 0,10R$ 0,7934 %60.67 %0.21768-0.013420.02016
BEEF3BEEFH140CompraR$ 14,1619/08/2022AmericanoR$ 13,76OTMR$ 0,655 %R$ 0,00R$ 0,6534 %49.68 %0.22400-0.013170.02091
BEEF3BEEFH146CompraR$ 14,6619/08/2022AmericanoR$ 13,76OTMR$ 0,393 %R$ 0,00R$ 0,3930 %37.55 %0.23744-0.010740.02016
BEEF3BEEFH155CompraR$ 15,1619/08/2022AmericanoR$ 13,76OTMR$ 0,322 %R$ 0,00R$ 0,3234 %29.92 %0.19246-0.010730.01821
BEEF3BEEFH15CompraR$ 15,6619/08/2022AmericanoR$ 13,76OTMR$ 0,332 %R$ 0,00R$ 0,3340 %27.00 %0.15309-0.010960.01804
BEEF3BEEFH161CompraR$ 16,1619/08/2022AmericanoR$ 13,76OTMR$ 0,111 %R$ 0,00R$ 0,1132 %13.65 %0.13047-0.005900.01163
BEEF3BEEFH171CompraR$ 17,1619/08/2022AmericanoR$ 13,76OTMR$ 0,091 %R$ 0,00R$ 0,0936 %10.01 %0.08712-0.004900.00994
BEEF3BEEFH181CompraR$ 18,1619/08/2022AmericanoR$ 13,76OTMR$ 0,030 %R$ 0,00R$ 0,0337 %4.01 %0.04421-0.002620.00452
BEEF3BEEFH191CompraR$ 19,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0137 %1.53 %0.02005-0.001140.00202
BEEF3BEEFH201CompraR$ 20,1619/08/2022AmericanoR$ 13,76OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.37 %0.01611-0.001100.00189
BEEF3BEEFH211CompraR$ 21,1619/08/2022Americano-OTM---------