Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 72,11
-2,22 (-2,99 %)
13/05/2021 17:00
2021 2022 2023
Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Dezembro Janeiro Fevereiro Março Abril
Série E
Série Q
21/05/2021
Vencimento
7 dias
Até o Vencimento
5 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série F
Série R
18/06/2021
Vencimento
35 dias
Até o Vencimento
24 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série G
Série S
16/07/2021
Vencimento
63 dias
Até o Vencimento
43 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série H
Série T
20/08/2021
Vencimento
98 dias
Até o Vencimento
68 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série I
Série U
17/09/2021
Vencimento
126 dias
Até o Vencimento
87 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série J
Série V
15/10/2021
Vencimento
154 dias
Até o Vencimento
106 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série K
Série W
19/11/2021
Vencimento
189 dias
Até o Vencimento
129 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série L
Série X
17/12/2021
Vencimento
217 dias
Até o Vencimento
149 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série A
Série M
21/01/2022
Vencimento
252 dias
Até o Vencimento
171 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série B
Série N
18/02/2022
Vencimento
280 dias
Até o Vencimento
190 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série C
Série O
18/03/2022
Vencimento
308 dias
Até o Vencimento
208 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série D
Série P
14/04/2022
Vencimento
335 dias
Até o Vencimento
227 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série E
Série Q
20/05/2022
Vencimento
371 dias
Até o Vencimento
251 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série F
Série R
17/06/2022
Vencimento
399 dias
Até o Vencimento
270 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série G
Série S
15/07/2022
Vencimento
427 dias
Até o Vencimento
290 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série H
Série T
19/08/2022
Vencimento
462 dias
Até o Vencimento
315 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série I
Série U
16/09/2022
Vencimento
490 dias
Até o Vencimento
334 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série J
Série V
21/10/2022
Vencimento
525 dias
Até o Vencimento
358 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série L
Série X
16/12/2022
Vencimento
581 dias
Até o Vencimento
396 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série A
Série M
20/01/2023
Vencimento
616 dias
Até o Vencimento
420 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série B
Série N
17/02/2023
Vencimento
644 dias
Até o Vencimento
440 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série C
Série O
17/03/2023
Vencimento
672 dias
Até o Vencimento
460 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------
Série D
Série P
20/04/2023
Vencimento
706 dias
Até o Vencimento
484 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRAP4BRAPE661CompraR$ 62,8021/05/2021AmericanoR$ 72,11ITMR$ 6,159 %R$ 9,31-R$ 3,16-----
BRAP4BRAPE671CompraR$ 63,8021/05/2021AmericanoR$ 72,11ITMR$ 11,8016 %R$ 8,31R$ 3,49140 %73.11 %0.01815-0.380620.04282
BRAP4BRAPE680CompraR$ 64,8021/05/2021AmericanoR$ 72,11ITMR$ 8,8512 %R$ 7,31R$ 1,5472 %78.56 %0.02669-0.151750.04440
BRAP4BRAPE691CompraR$ 65,8021/05/2021AmericanoR$ 72,11ITMR$ 8,1511 %R$ 6,31R$ 1,8472 %75.39 %0.02865-0.164070.04795
BRAP4BRAPE701CompraR$ 66,8021/05/2021AmericanoR$ 72,11ITMR$ 6,809 %R$ 5,31R$ 1,4959 %75.50 %0.03509-0.134760.04784
BRAP4BRAPE711CompraR$ 67,8021/05/2021AmericanoR$ 72,11ITMR$ 6,659 %R$ 4,31R$ 2,3473 %69.30 %0.03331-0.191380.05097
BRAP4BRAPE721CompraR$ 68,8021/05/2021AmericanoR$ 72,11ITMR$ 3,555 %R$ 3,31R$ 0,2414 %91.99 %0.05825-0.021560.02643
BRAP4BRAPE700CompraR$ 69,8021/05/2021AmericanoR$ 72,11ITMR$ 5,878 %R$ 2,31R$ 3,5685 %61.41 %0.03279-0.253310.05265
BRAP4BRAPE741CompraR$ 70,8021/05/2021AmericanoR$ 72,11ATMR$ 5,808 %R$ 1,31R$ 4,4999 %57.86 %0.03041-0.319550.05076
BRAP4BRAPE720CompraR$ 71,8021/05/2021AmericanoR$ 72,11ATMR$ 4,506 %R$ 0,31R$ 4,1979 %54.47 %0.03668-0.243000.05457
BRAP4BRAPE761CompraR$ 72,8021/05/2021AmericanoR$ 72,11ATMR$ 3,685 %R$ 0,00R$ 3,6877 %50.32 %0.04016-0.252280.05177
BRAP4BRAPE740CompraR$ 73,8021/05/2021AmericanoR$ 72,11OTMR$ 0,871 %R$ 0,00R$ 0,8734 %34.74 %0.09616-0.121680.04152
BRAP4BRAPE781CompraR$ 74,8021/05/2021AmericanoR$ 72,11OTMR$ 0,631 %R$ 0,00R$ 0,6335 %26.72 %0.08272-0.111640.03697
BRAP4BRAPE760CompraR$ 75,8021/05/2021AmericanoR$ 72,11OTMR$ 0,611 %R$ 0,00R$ 0,6141 %23.26 %0.06586-0.120430.03434
BRAP4BRAPE801CompraR$ 76,8021/05/2021AmericanoR$ 72,11OTMR$ 0,391 %R$ 0,00R$ 0,3940 %16.74 %0.05566-0.095670.02816
BRAP4BRAPE780CompraR$ 77,8021/05/2021AmericanoR$ 72,11OTMR$ 0,210 %R$ 0,00R$ 0,2138 %10.59 %0.04318-0.065690.02057
BRAP4BRAPE821CompraR$ 78,8021/05/2021AmericanoR$ 72,11OTMR$ 0,481 %R$ 0,00R$ 0,4850 %15.74 %0.03984-0.105380.02922
BRAP4BRAPE841CompraR$ 80,8021/05/2021AmericanoR$ 72,11OTMR$ 0,300 %R$ 0,00R$ 0,3034 %10.49 %0.02931-0.036230.03335
BRAP4BRAPE861CompraR$ 82,8021/05/2021AmericanoR$ 72,11OTMR$ 0,070 %R$ 0,00R$ 0,0747 %3.42 %0.01422-0.033970.00852
BRAP4BRAPE881CompraR$ 84,8021/05/2021Americano-OTM---------