Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 17,95
0,04 (0,22 %)
29/03/2023 17:00
2023 2024 2025
Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Agosto
Série D
Série P
20/04/2023
Vencimento
21 dias
Até o Vencimento
15 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série E
Série Q
19/05/2023
Vencimento
50 dias
Até o Vencimento
36 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série F
Série R
16/06/2023
Vencimento
78 dias
Até o Vencimento
56 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série G
Série S
21/07/2023
Vencimento
113 dias
Até o Vencimento
81 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série H
Série T
18/08/2023
Vencimento
141 dias
Até o Vencimento
101 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série I
Série U
15/09/2023
Vencimento
169 dias
Até o Vencimento
121 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série J
Série V
20/10/2023
Vencimento
204 dias
Até o Vencimento
146 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série K
Série W
17/11/2023
Vencimento
232 dias
Até o Vencimento
166 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série L
Série X
15/12/2023
Vencimento
260 dias
Até o Vencimento
186 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série A
Série M
19/01/2024
Vencimento
295 dias
Até o Vencimento
211 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série B
Série N
16/02/2024
Vencimento
323 dias
Até o Vencimento
231 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série C
Série O
15/03/2024
Vencimento
351 dias
Até o Vencimento
251 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série D
Série P
19/04/2024
Vencimento
386 dias
Até o Vencimento
276 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série E
Série Q
17/05/2024
Vencimento
414 dias
Até o Vencimento
296 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série F
Série R
21/06/2024
Vencimento
449 dias
Até o Vencimento
321 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série G
Série S
19/07/2024
Vencimento
477 dias
Até o Vencimento
341 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série H
Série T
16/08/2024
Vencimento
505 dias
Até o Vencimento
361 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série I
Série U
20/09/2024
Vencimento
540 dias
Até o Vencimento
386 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série J
Série V
18/10/2024
Vencimento
568 dias
Até o Vencimento
406 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série K
Série W
14/11/2024
Vencimento
595 dias
Até o Vencimento
425 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série L
Série X
20/12/2024
Vencimento
631 dias
Até o Vencimento
451 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série A
Série M
17/01/2025
Vencimento
659 dias
Até o Vencimento
471 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série B
Série N
21/02/2025
Vencimento
694 dias
Até o Vencimento
496 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série C
Série O
21/03/2025
Vencimento
722 dias
Até o Vencimento
516 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série D
Série P
17/04/2025
Vencimento
749 dias
Até o Vencimento
535 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582
Série H
Série T
15/08/2025
Vencimento
869 dias
Até o Vencimento
621 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSD115CompraR$ 11,5020/04/2023Americano-ITM---------
JBSS3JBSSD120CompraR$ 12,0020/04/2023AmericanoR$ 17,95ITMR$ 6,0634 %R$ 5,95R$ 0,11-----
JBSS3JBSSD125CompraR$ 12,5020/04/2023AmericanoR$ 17,95ITMR$ 5,5731 %R$ 5,45R$ 0,1251 %99.78 %0.00284-0.006980.00032
JBSS3JBSSD135CompraR$ 13,5020/04/2023Americano-ITM---------
JBSS3JBSSD145CompraR$ 14,5020/04/2023AmericanoR$ 17,95ITMR$ 3,6220 %R$ 3,45R$ 0,1752 %96.00 %0.03637-0.013210.00396
JBSS3JBSSD155CompraR$ 15,5020/04/2023AmericanoR$ 17,95ITMR$ 2,7315 %R$ 2,45R$ 0,2851 %89.14 %0.07752-0.019460.00880
JBSS3JBSSD165CompraR$ 16,5020/04/2023AmericanoR$ 17,95ITMR$ 1,8310 %R$ 1,45R$ 0,3843 %81.11 %0.13258-0.022060.01277
JBSS3JBSSD170CompraR$ 17,0020/04/2023AmericanoR$ 17,95ITMR$ 1,478 %R$ 0,95R$ 0,5244 %73.08 %0.16062-0.025010.01559
JBSS3JBSSD175CompraR$ 17,5020/04/2023AmericanoR$ 17,95ITMR$ 0,905 %R$ 0,45R$ 0,4530 %68.57 %0.25595-0.020510.01629
JBSS3JBSSD180CompraR$ 18,0020/04/2023AmericanoR$ 17,95ATMR$ 0,794 %R$ 0,00R$ 0,7940 %54.45 %0.21497-0.026260.01820
JBSS3JBSSD185CompraR$ 18,5020/04/2023AmericanoR$ 17,95OTMR$ 0,563 %R$ 0,00R$ 0,5640 %43.75 %0.21570-0.025030.01809
JBSS3JBSSD190CompraR$ 19,0020/04/2023AmericanoR$ 17,95OTMR$ 0,402 %R$ 0,00R$ 0,4041 %34.11 %0.19705-0.023110.01684
JBSS3JBSSD195CompraR$ 19,5020/04/2023AmericanoR$ 17,95OTMR$ 0,251 %R$ 0,00R$ 0,2539 %24.60 %0.17524-0.018860.01446
JBSS3JBSSD197CompraR$ 19,7520/04/2023EuropeuR$ 17,95OTMR$ 0,241 %R$ 0,00R$ 0,2442 %22.63 %0.15585-0.019100.01381
JBSS3JBSSD200CompraR$ 20,0020/04/2023AmericanoR$ 17,95OTMR$ 0,191 %R$ 0,00R$ 0,1942 %18.98 %0.14198-0.016940.01245
JBSS3JBSSD205CompraR$ 20,5020/04/2023AmericanoR$ 17,95OTMR$ 0,131 %R$ 0,00R$ 0,1342 %13.80 %0.11337-0.013840.01011
JBSS3JBSSD210CompraR$ 21,0020/04/2023AmericanoR$ 17,95OTMR$ 0,091 %R$ 0,00R$ 0,0943 %10.01 %0.08837-0.011160.00806
JBSS3JBSSD215CompraR$ 21,5020/04/2023AmericanoR$ 17,95OTMR$ 0,070 %R$ 0,00R$ 0,0745 %7.79 %0.06995-0.009640.00669
JBSS3JBSSD220CompraR$ 22,0020/04/2023AmericanoR$ 17,95OTMR$ 0,060 %R$ 0,00R$ 0,0648 %6.50 %0.05726-0.008850.00582