Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 20,85
0,64 (3,17 %)
13/05/2021 17:00
2021 2022 2023
Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Dezembro Janeiro Fevereiro Março Abril
Série E
Série Q
21/05/2021
Vencimento
7 dias
Até o Vencimento
5 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série F
Série R
18/06/2021
Vencimento
35 dias
Até o Vencimento
24 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série G
Série S
16/07/2021
Vencimento
63 dias
Até o Vencimento
43 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série H
Série T
20/08/2021
Vencimento
98 dias
Até o Vencimento
68 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série I
Série U
17/09/2021
Vencimento
126 dias
Até o Vencimento
87 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série J
Série V
15/10/2021
Vencimento
154 dias
Até o Vencimento
106 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série K
Série W
19/11/2021
Vencimento
189 dias
Até o Vencimento
129 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série L
Série X
17/12/2021
Vencimento
217 dias
Até o Vencimento
149 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série A
Série M
21/01/2022
Vencimento
252 dias
Até o Vencimento
171 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série B
Série N
18/02/2022
Vencimento
280 dias
Até o Vencimento
190 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série C
Série O
18/03/2022
Vencimento
308 dias
Até o Vencimento
208 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série D
Série P
14/04/2022
Vencimento
335 dias
Até o Vencimento
227 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série E
Série Q
20/05/2022
Vencimento
371 dias
Até o Vencimento
251 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série F
Série R
17/06/2022
Vencimento
399 dias
Até o Vencimento
270 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série G
Série S
15/07/2022
Vencimento
427 dias
Até o Vencimento
290 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série H
Série T
19/08/2022
Vencimento
462 dias
Até o Vencimento
315 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série I
Série U
16/09/2022
Vencimento
490 dias
Até o Vencimento
334 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série J
Série V
21/10/2022
Vencimento
525 dias
Até o Vencimento
358 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série L
Série X
16/12/2022
Vencimento
581 dias
Até o Vencimento
396 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série A
Série M
20/01/2023
Vencimento
616 dias
Até o Vencimento
420 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série B
Série N
17/02/2023
Vencimento
644 dias
Até o Vencimento
440 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série C
Série O
17/03/2023
Vencimento
672 dias
Até o Vencimento
460 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349
Série D
Série P
20/04/2023
Vencimento
706 dias
Até o Vencimento
484 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILE165CompraR$ 16,5021/05/2021AmericanoR$ 20,85ITMR$ 4,7023 %R$ 4,35R$ 0,3574 %88.09 %0.04301-0.022850.01238
RAIL3RAILE170CompraR$ 17,0021/05/2021AmericanoR$ 20,85ITMR$ 4,0519 %R$ 3,85R$ 0,2055 %91.22 %0.04696-0.014410.00992
RAIL3RAILE175CompraR$ 17,5021/05/2021AmericanoR$ 20,85ITMR$ 3,4016 %R$ 3,35R$ 0,0538 %97.85 %0.02757-0.005840.00255
RAIL3RAILE180CompraR$ 18,0021/05/2021AmericanoR$ 20,85ITMR$ 3,2215 %R$ 2,85R$ 0,3795 %83.01 %0.07121-0.058170.00949
RAIL3RAILE185CompraR$ 18,5021/05/2021AmericanoR$ 20,85ITMR$ 2,2211 %R$ 2,35-R$ 0,13-----
RAIL3RAILE190CompraR$ 19,0021/05/2021AmericanoR$ 20,85ITMR$ 1,909 %R$ 1,85R$ 0,0528 %95.39 %0.08134-0.008290.00405
RAIL3RAILE195CompraR$ 19,5021/05/2021AmericanoR$ 20,85ITMR$ 1,487 %R$ 1,35R$ 0,1329 %86.26 %0.16272-0.014710.01010
RAIL3RAILE197CompraR$ 19,7521/05/2021Europeu-ITM---------
RAIL3RAILE200CompraR$ 20,0021/05/2021AmericanoR$ 20,85ITMR$ 1,085 %R$ 0,85R$ 0,2342 %75.00 %0.23015-0.038630.01033
RAIL3RAILE205CompraR$ 20,5021/05/2021AmericanoR$ 20,85ATMR$ 0,754 %R$ 0,35R$ 0,4043 %61.84 %0.27566-0.045660.01239
RAIL3RAILE210CompraR$ 21,0021/05/2021AmericanoR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4237 %46.81 %0.32931-0.041340.01292
RAIL3RAILE212CompraR$ 21,2521/05/2021EuropeuR$ 20,85ATMR$ 0,422 %R$ 0,00R$ 0,4245 %41.20 %0.26486-0.048820.01265
RAIL3RAILE215CompraR$ 21,5021/05/2021AmericanoR$ 20,85OTMR$ 0,271 %R$ 0,00R$ 0,2740 %32.74 %0.27750-0.040060.01173
RAIL3RAILE220CompraR$ 22,0021/05/2021AmericanoR$ 20,85OTMR$ 0,100 %R$ 0,00R$ 0,1035 %17.04 %0.22534-0.024240.00824
RAIL3RAILE222CompraR$ 22,2521/05/2021EuropeuR$ 20,85OTMR$ 0,070 %R$ 0,00R$ 0,0735 %12.62 %0.18161-0.020080.00674
RAIL3RAILE225CompraR$ 22,5021/05/2021AmericanoR$ 20,85OTMR$ 0,060 %R$ 0,00R$ 0,0638 %10.50 %0.14858-0.018860.00591
RAIL3RAILE230CompraR$ 23,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0441 %6.93 %0.09938-0.015080.00433
RAIL3RAILE235CompraR$ 23,5021/05/2021AmericanoR$ 20,85OTMR$ 0,020 %R$ 0,00R$ 0,0236 %3.75 %0.06003-0.007080.00307
RAIL3RAILE240CompraR$ 24,0021/05/2021AmericanoR$ 20,85OTMR$ 0,040 %R$ 0,00R$ 0,0445 %5.49 %0.06274-0.011090.00442
RAIL3RAILE245CompraR$ 24,5021/05/2021AmericanoR$ 20,85OTMR$ 0,030 %R$ 0,00R$ 0,0347 %4.09 %0.04695-0.009230.00349