Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 21,59
0,23 (1,08 %)
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
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série F
Série R
18/06/2021
Vencimento
35 dias
Até o Vencimento
24 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série G
Série S
16/07/2021
Vencimento
63 dias
Até o Vencimento
43 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série H
Série T
20/08/2021
Vencimento
98 dias
Até o Vencimento
68 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série I
Série U
17/09/2021
Vencimento
126 dias
Até o Vencimento
87 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série J
Série V
15/10/2021
Vencimento
154 dias
Até o Vencimento
106 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série K
Série W
19/11/2021
Vencimento
189 dias
Até o Vencimento
129 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série L
Série X
17/12/2021
Vencimento
217 dias
Até o Vencimento
149 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série A
Série M
21/01/2022
Vencimento
252 dias
Até o Vencimento
171 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série B
Série N
18/02/2022
Vencimento
280 dias
Até o Vencimento
190 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série C
Série O
18/03/2022
Vencimento
308 dias
Até o Vencimento
208 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série D
Série P
14/04/2022
Vencimento
335 dias
Até o Vencimento
227 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série E
Série Q
20/05/2022
Vencimento
371 dias
Até o Vencimento
251 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série F
Série R
17/06/2022
Vencimento
399 dias
Até o Vencimento
270 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série G
Série S
15/07/2022
Vencimento
427 dias
Até o Vencimento
290 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série H
Série T
19/08/2022
Vencimento
462 dias
Até o Vencimento
315 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série I
Série U
16/09/2022
Vencimento
490 dias
Até o Vencimento
334 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série J
Série V
21/10/2022
Vencimento
525 dias
Até o Vencimento
358 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série L
Série X
16/12/2022
Vencimento
581 dias
Até o Vencimento
396 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série A
Série M
20/01/2023
Vencimento
616 dias
Até o Vencimento
420 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série B
Série N
17/02/2023
Vencimento
644 dias
Até o Vencimento
440 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série C
Série O
17/03/2023
Vencimento
672 dias
Até o Vencimento
460 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290
Série D
Série P
20/04/2023
Vencimento
706 dias
Até o Vencimento
484 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANE780CompraR$ 19,2421/05/2021Americano-ITM---------
CSAN3CSANE790CompraR$ 19,4921/05/2021AmericanoR$ 21,59ITMR$ 2,2911 %R$ 2,10R$ 0,1966 %85.47 %0.10302-0.044440.00768
CSAN3CSANE800CompraR$ 19,7421/05/2021Americano-ITM---------
CSAN3CSANE810CompraR$ 19,9921/05/2021Americano-ITM---------
CSAN3CSANE820CompraR$ 20,2421/05/2021AmericanoR$ 21,59ITMR$ 15,0570 %R$ 1,35R$ 13,70120 %65.29 %0.03377-0.047180.03365
CSAN3CSANE830CompraR$ 20,4921/05/2021Americano-ITM---------
CSAN3CSANE840CompraR$ 20,7421/05/2021Americano-ITM---------
CSAN3CSANE850CompraR$ 20,9921/05/2021AmericanoR$ 21,59ITMR$ 0,985 %R$ 0,60R$ 0,3847 %66.72 %0.22931-0.049880.01223
CSAN3CSANE860CompraR$ 21,2421/05/2021AmericanoR$ 21,59ATMR$ 0,854 %R$ 0,35R$ 0,5037 %60.78 %0.23658-0.032950.01669
CSAN3CSANE870CompraR$ 21,4921/05/2021AmericanoR$ 21,59ATMR$ 0,653 %R$ 0,10R$ 0,5544 %54.55 %0.26769-0.050480.01334
CSAN3CSANE880CompraR$ 21,7421/05/2021AmericanoR$ 21,59ATMR$ 0,583 %R$ 0,00R$ 0,5848 %48.24 %0.24773-0.054830.01341
CSAN3CSANE890CompraR$ 21,9921/05/2021AmericanoR$ 21,59ATMR$ 0,362 %R$ 0,00R$ 0,3634 %39.98 %0.29527-0.032760.01501
CSAN3CSANE900CompraR$ 22,2421/05/2021AmericanoR$ 21,59OTMR$ 0,241 %R$ 0,00R$ 0,2436 %31.46 %0.29170-0.036940.01195
CSAN3CSANE910CompraR$ 22,4921/05/2021AmericanoR$ 21,59OTMR$ 0,291 %R$ 0,00R$ 0,2940 %30.34 %0.22446-0.034890.01358
CSAN3CSANE920CompraR$ 22,7421/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1539 %20.86 %0.21922-0.031950.00966
CSAN3CSANE930CompraR$ 22,9921/05/2021AmericanoR$ 21,59OTMR$ 0,151 %R$ 0,00R$ 0,1544 %19.08 %0.18482-0.033940.00916
CSAN3CSANE940CompraR$ 23,2421/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0535 %9.37 %0.14320-0.016560.00563
CSAN3CSANE950CompraR$ 23,4921/05/2021AmericanoR$ 21,59OTMR$ 0,050 %R$ 0,00R$ 0,0538 %8.62 %0.12162-0.017190.00529
CSAN3CSANE960CompraR$ 23,7421/05/2021AmericanoR$ 21,59OTMR$ 0,100 %R$ 0,00R$ 0,1047 %12.33 %0.12043-0.025030.00741
CSAN3CSANE970CompraR$ 23,9921/05/2021AmericanoR$ 21,59OTMR$ 0,020 %R$ 0,00R$ 0,0238 %3.99 %0.06789-0.009210.00290