Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 28,80
-0,03 (-0,10 %)
22/06/2021 17:00
2021 2022 2023
Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Dezembro Janeiro Fevereiro Março Abril Junho
Série G
Série S
16/07/2021
Vencimento
17 dias
Até o Vencimento
24 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série H
Série T
20/08/2021
Vencimento
42 dias
Até o Vencimento
59 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série I
Série U
17/09/2021
Vencimento
61 dias
Até o Vencimento
87 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série J
Série V
15/10/2021
Vencimento
80 dias
Até o Vencimento
115 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série K
Série W
19/11/2021
Vencimento
103 dias
Até o Vencimento
150 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série L
Série X
17/12/2021
Vencimento
123 dias
Até o Vencimento
178 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série A
Série M
21/01/2022
Vencimento
145 dias
Até o Vencimento
213 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série B
Série N
18/02/2022
Vencimento
164 dias
Até o Vencimento
241 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série C
Série O
18/03/2022
Vencimento
182 dias
Até o Vencimento
269 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série D
Série P
14/04/2022
Vencimento
201 dias
Até o Vencimento
296 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série E
Série Q
20/05/2022
Vencimento
225 dias
Até o Vencimento
332 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série F
Série R
17/06/2022
Vencimento
244 dias
Até o Vencimento
360 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série G
Série S
15/07/2022
Vencimento
264 dias
Até o Vencimento
388 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série H
Série T
19/08/2022
Vencimento
289 dias
Até o Vencimento
423 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série I
Série U
16/09/2022
Vencimento
308 dias
Até o Vencimento
451 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série J
Série V
21/10/2022
Vencimento
332 dias
Até o Vencimento
486 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série L
Série X
16/12/2022
Vencimento
370 dias
Até o Vencimento
542 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série A
Série M
20/01/2023
Vencimento
394 dias
Até o Vencimento
577 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série B
Série N
17/02/2023
Vencimento
414 dias
Até o Vencimento
605 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série C
Série O
17/03/2023
Vencimento
434 dias
Até o Vencimento
633 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série D
Série P
20/04/2023
Vencimento
458 dias
Até o Vencimento
667 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538
Série F
Série R
16/06/2023
Vencimento
499 dias
Até o Vencimento
724 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
BRFS3BRFSG265CompraR$ 26,5016/07/2021EuropeuR$ 28,80ITMR$ 3,3011 %R$ 2,30R$ 1,0058 %72.49 %0.06841-0.041800.02803
BRFS3BRFSG267CompraR$ 26,7516/07/2021AmericanoR$ 28,80ITMR$ 2,388 %R$ 2,05R$ 0,3332 %82.39 %0.10359-0.021640.02012
BRFS3BRFSG270CompraR$ 27,0016/07/2021EuropeuR$ 28,80ITMR$ 2,469 %R$ 1,80R$ 0,6644 %73.66 %0.09622-0.034010.02539
BRFS3BRFSG272CompraR$ 27,2516/07/2021AmericanoR$ 28,80ITMR$ 1,575 %R$ 1,55R$ 0,02-----
BRFS3BRFSG275CompraR$ 27,5016/07/2021EuropeuR$ 28,80ITMR$ 2,077 %R$ 1,30R$ 0,7738 %69.25 %0.10962-0.029920.02952
BRFS3BRFSG277CompraR$ 27,7516/07/2021AmericanoR$ 28,80ITMR$ 1,997 %R$ 1,05R$ 0,9443 %65.48 %0.10720-0.036240.02944
BRFS3BRFSG280CompraR$ 28,0016/07/2021EuropeuR$ 28,80ITMR$ 1,937 %R$ 0,80R$ 1,1345 %62.25 %0.10373-0.037550.03114
BRFS3BRFSG282CompraR$ 28,2516/07/2021AmericanoR$ 28,80ATMR$ 2,137 %R$ 0,55R$ 1,5849 %59.06 %0.08628-0.037570.03561
BRFS3BRFSG285CompraR$ 28,5016/07/2021EuropeuR$ 28,80ATMR$ 1,425 %R$ 0,30R$ 1,1239 %57.17 %0.12784-0.036060.03051
BRFS3BRFSG287CompraR$ 28,7516/07/2021AmericanoR$ 28,80ATMR$ 1,455 %R$ 0,05R$ 1,4045 %54.00 %0.11445-0.040670.03086
BRFS3BRFSG290CompraR$ 29,0016/07/2021EuropeuR$ 28,80ATMR$ 1,335 %R$ 0,00R$ 1,3345 %51.13 %0.11506-0.040700.03100
BRFS3BRFSG292CompraR$ 29,2516/07/2021AmericanoR$ 28,80ATMR$ 1,244 %R$ 0,00R$ 1,2445 %48.39 %0.11321-0.041170.03099
BRFS3BRFSG295CompraR$ 29,5016/07/2021EuropeuR$ 28,80OTMR$ 1,124 %R$ 0,00R$ 1,1245 %45.52 %0.11382-0.040420.03082
BRFS3BRFSG297CompraR$ 29,7516/07/2021AmericanoR$ 28,80OTMR$ 1,054 %R$ 0,00R$ 1,0546 %43.01 %0.11048-0.040740.03054
BRFS3BRFSG300CompraR$ 30,0016/07/2021EuropeuR$ 28,80OTMR$ 0,963 %R$ 0,00R$ 0,9646 %40.39 %0.10877-0.040150.03011
BRFS3BRFSG302CompraR$ 30,2516/07/2021AmericanoR$ 28,80OTMR$ 0,923 %R$ 0,00R$ 0,9247 %38.36 %0.10372-0.040790.02969
BRFS3BRFSG305CompraR$ 30,5016/07/2021EuropeuR$ 28,80OTMR$ 0,833 %R$ 0,00R$ 0,8347 %35.80 %0.10212-0.039560.02903
BRFS3BRFSG307CompraR$ 30,7516/07/2021AmericanoR$ 28,80OTMR$ 0,823 %R$ 0,00R$ 0,8249 %34.37 %0.09597-0.040740.02860
BRFS3BRFSG312CompraR$ 31,2516/07/2021AmericanoR$ 28,80OTMR$ 0,672 %R$ 0,00R$ 0,6749 %29.81 %0.09131-0.037930.02695
BRFS3BRFSG317CompraR$ 31,7516/07/2021AmericanoR$ 28,80OTMR$ 0,582 %R$ 0,00R$ 0,5850 %26.33 %0.08411-0.036400.02538