Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 18,30
0,22 (1,22 %)
02/03/2021 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
12 dias
Até o Vencimento
8 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série D
Série P
19/04/2021
Vencimento
47 dias
Até o Vencimento
32 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série E
Série Q
21/05/2021
Vencimento
79 dias
Até o Vencimento
55 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série F
Série R
18/06/2021
Vencimento
107 dias
Até o Vencimento
74 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série G
Série S
16/07/2021
Vencimento
135 dias
Até o Vencimento
93 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série H
Série T
20/08/2021
Vencimento
170 dias
Até o Vencimento
118 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série I
Série U
17/09/2021
Vencimento
198 dias
Até o Vencimento
137 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série J
Série V
15/10/2021
Vencimento
226 dias
Até o Vencimento
156 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série K
Série W
19/11/2021
Vencimento
261 dias
Até o Vencimento
179 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série L
Série X
17/12/2021
Vencimento
289 dias
Até o Vencimento
199 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série A
Série M
21/01/2022
Vencimento
324 dias
Até o Vencimento
221 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série B
Série N
18/02/2022
Vencimento
352 dias
Até o Vencimento
240 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série C
Série O
18/03/2022
Vencimento
380 dias
Até o Vencimento
258 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série D
Série P
14/04/2022
Vencimento
407 dias
Até o Vencimento
277 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série E
Série Q
20/05/2022
Vencimento
443 dias
Até o Vencimento
301 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série F
Série R
17/06/2022
Vencimento
471 dias
Até o Vencimento
320 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série G
Série S
15/07/2022
Vencimento
499 dias
Até o Vencimento
340 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série H
Série T
19/08/2022
Vencimento
534 dias
Até o Vencimento
365 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série I
Série U
16/09/2022
Vencimento
562 dias
Até o Vencimento
384 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série J
Série V
21/10/2022
Vencimento
597 dias
Até o Vencimento
408 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série L
Série X
16/12/2022
Vencimento
653 dias
Até o Vencimento
446 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série A
Série M
20/01/2023
Vencimento
688 dias
Até o Vencimento
470 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série B
Série N
17/02/2023
Vencimento
716 dias
Até o Vencimento
490 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135
Série C
Série O
17/03/2023
Vencimento
744 dias
Até o Vencimento
510 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILC155CompraR$ 15,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5925 %R$ 2,80R$ 1,79120 %74.86 %0.05233-0.051880.01618
RAIL3RAILC160CompraR$ 16,0015/03/2021AmericanoR$ 18,30ITMR$ 1,8010 %R$ 2,30-R$ 0,500 %100.00 %0.00000-0.001290.00000
RAIL3RAILC165CompraR$ 16,5015/03/2021AmericanoR$ 18,30ITMR$ 4,5025 %R$ 1,80R$ 2,70120 %68.19 %0.05443-0.053860.01948
RAIL3RAILC170CompraR$ 17,0015/03/2021AmericanoR$ 18,30ITMR$ 2,9516 %R$ 1,30R$ 1,65115 %65.38 %0.06347-0.057150.01872
RAIL3RAILC175CompraR$ 17,5015/03/2021Americano-ITM---------
RAIL3RAILC180CompraR$ 18,0015/03/2021AmericanoR$ 18,30ATMR$ 0,744 %R$ 0,30R$ 0,4441 %60.20 %0.26776-0.031720.01348
RAIL3RAILC185CompraR$ 18,5015/03/2021AmericanoR$ 18,30ATMR$ 0,523 %R$ 0,00R$ 0,5243 %46.78 %0.26187-0.034200.01389
RAIL3RAILC190CompraR$ 19,0015/03/2021AmericanoR$ 18,30OTMR$ 0,322 %R$ 0,00R$ 0,3242 %33.94 %0.24715-0.030610.01279
RAIL3RAILC195CompraR$ 19,5015/03/2021AmericanoR$ 18,30OTMR$ 0,191 %R$ 0,00R$ 0,1942 %23.02 %0.20584-0.025240.01061
RAIL3RAILC200CompraR$ 20,0015/03/2021AmericanoR$ 18,30OTMR$ 0,131 %R$ 0,00R$ 0,1345 %16.27 %0.15659-0.021700.00859
RAIL3RAILC205CompraR$ 20,5015/03/2021AmericanoR$ 18,30OTMR$ 0,070 %R$ 0,00R$ 0,0744 %9.89 %0.11219-0.015150.00608
RAIL3RAILC210CompraR$ 21,0015/03/2021AmericanoR$ 18,30OTMR$ 0,050 %R$ 0,00R$ 0,0547 %7.07 %0.08186-0.012520.00473
RAIL3RAILC215CompraR$ 21,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0140 %1.99 %0.03441-0.003790.00169
RAIL3RAILC220CompraR$ 22,0015/03/2021AmericanoR$ 18,30OTMR$ 0,030 %R$ 0,00R$ 0,0354 %4.10 %0.04689-0.009210.00307
RAIL3RAILC225CompraR$ 22,5015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0150 %1.66 %0.02388-0.004000.00144
RAIL3RAILC230CompraR$ 23,0015/03/2021AmericanoR$ 18,30OTMR$ 0,010 %R$ 0,00R$ 0,0154 %1.54 %0.02055-0.004080.00135