Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 18,10
-0,55 (-2,95 %)
26/02/2021 18:00
2021 2022 2023
Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Dezembro Janeiro Fevereiro Março
Série C
Série O
15/03/2021
Vencimento
14 dias
Até o Vencimento
10 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série D
Série P
19/04/2021
Vencimento
49 dias
Até o Vencimento
34 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série E
Série Q
21/05/2021
Vencimento
81 dias
Até o Vencimento
57 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série F
Série R
18/06/2021
Vencimento
109 dias
Até o Vencimento
76 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série G
Série S
16/07/2021
Vencimento
137 dias
Até o Vencimento
95 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série H
Série T
20/08/2021
Vencimento
172 dias
Até o Vencimento
120 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série I
Série U
17/09/2021
Vencimento
200 dias
Até o Vencimento
139 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série J
Série V
15/10/2021
Vencimento
228 dias
Até o Vencimento
158 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série K
Série W
19/11/2021
Vencimento
263 dias
Até o Vencimento
181 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série L
Série X
17/12/2021
Vencimento
291 dias
Até o Vencimento
201 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série A
Série M
21/01/2022
Vencimento
326 dias
Até o Vencimento
223 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série B
Série N
18/02/2022
Vencimento
354 dias
Até o Vencimento
242 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série C
Série O
18/03/2022
Vencimento
382 dias
Até o Vencimento
260 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série D
Série P
14/04/2022
Vencimento
409 dias
Até o Vencimento
279 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série E
Série Q
20/05/2022
Vencimento
445 dias
Até o Vencimento
303 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série F
Série R
17/06/2022
Vencimento
473 dias
Até o Vencimento
322 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série G
Série S
15/07/2022
Vencimento
501 dias
Até o Vencimento
342 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série H
Série T
19/08/2022
Vencimento
536 dias
Até o Vencimento
367 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série I
Série U
16/09/2022
Vencimento
564 dias
Até o Vencimento
386 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série J
Série V
21/10/2022
Vencimento
599 dias
Até o Vencimento
410 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série L
Série X
16/12/2022
Vencimento
655 dias
Até o Vencimento
448 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série A
Série M
20/01/2023
Vencimento
690 dias
Até o Vencimento
472 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série B
Série N
17/02/2023
Vencimento
718 dias
Até o Vencimento
492 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346
Série C
Série O
17/03/2023
Vencimento
746 dias
Até o Vencimento
512 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5925 %R$ 2,60R$ 1,99120 %73.79 %0.05407-0.052410.01635
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,10ITMR$ 5,0028 %R$ 2,10R$ 2,90120 %70.14 %0.05353-0.051850.01874
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,10ITMR$ 4,5025 %R$ 1,60R$ 2,90120 %67.09 %0.05581-0.054000.01954
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,10ITMR$ 2,9516 %R$ 1,10R$ 1,85121 %64.03 %0.06137-0.060690.01878
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,10ATMR$ 1,408 %R$ 0,10R$ 1,3085 %55.10 %0.11721-0.056350.01579
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,10OTMR$ 0,473 %R$ 0,00R$ 0,4742 %42.33 %0.24517-0.029000.01496
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,10OTMR$ 0,332 %R$ 0,00R$ 0,3344 %31.93 %0.21379-0.027580.01365
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,10OTMR$ 0,211 %R$ 0,00R$ 0,2144 %22.66 %0.17996-0.023220.01150
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,10OTMR$ 0,131 %R$ 0,00R$ 0,1344 %15.43 %0.14125-0.018380.00908
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,10OTMR$ 0,090 %R$ 0,00R$ 0,0946 %11.04 %0.10724-0.015210.00720
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,10OTMR$ 0,060 %R$ 0,00R$ 0,0647 %7.67 %0.07957-0.011950.00550
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0551 %6.18 %0.06269-0.010870.00466
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0454 %4.88 %0.04931-0.009510.00387
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,10OTMR$ 0,050 %R$ 0,00R$ 0,0559 %5.32 %0.04641-0.010620.00432
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,10OTMR$ 0,040 %R$ 0,00R$ 0,0463 %4.26 %0.03753-0.010020.00346