Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 17,62
0,00 (0 %)
29/11/2021 17:00
2021 2022 2023
Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Junho Julho Agosto Setembro Outubro Novembro
Série L
Série X
17/12/2021
Vencimento
14 dias
Até o Vencimento
18 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série A
Série M
21/01/2022
Vencimento
36 dias
Até o Vencimento
53 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série B
Série N
18/02/2022
Vencimento
55 dias
Até o Vencimento
81 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série C
Série O
18/03/2022
Vencimento
73 dias
Até o Vencimento
109 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série D
Série P
14/04/2022
Vencimento
92 dias
Até o Vencimento
136 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série E
Série Q
20/05/2022
Vencimento
116 dias
Até o Vencimento
172 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série F
Série R
17/06/2022
Vencimento
135 dias
Até o Vencimento
200 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série G
Série S
15/07/2022
Vencimento
155 dias
Até o Vencimento
228 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série H
Série T
19/08/2022
Vencimento
180 dias
Até o Vencimento
263 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série I
Série U
16/09/2022
Vencimento
199 dias
Até o Vencimento
291 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série J
Série V
21/10/2022
Vencimento
223 dias
Até o Vencimento
326 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série K
Série W
18/11/2022
Vencimento
241 dias
Até o Vencimento
354 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série L
Série X
16/12/2022
Vencimento
261 dias
Até o Vencimento
382 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série A
Série M
20/01/2023
Vencimento
285 dias
Até o Vencimento
417 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série B
Série N
17/02/2023
Vencimento
305 dias
Até o Vencimento
445 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série C
Série O
17/03/2023
Vencimento
325 dias
Até o Vencimento
473 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série D
Série P
20/04/2023
Vencimento
349 dias
Até o Vencimento
507 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série F
Série R
16/06/2023
Vencimento
390 dias
Até o Vencimento
564 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série G
Série S
21/07/2023
Vencimento
415 dias
Até o Vencimento
599 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série H
Série T
18/08/2023
Vencimento
435 dias
Até o Vencimento
627 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série I
Série U
15/09/2023
Vencimento
455 dias
Até o Vencimento
655 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série J
Série V
20/10/2023
Vencimento
480 dias
Até o Vencimento
690 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------
Série K
Série W
17/11/2023
Vencimento
500 dias
Até o Vencimento
718 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILL130CompraR$ 13,0017/12/2021Americano-ITM---------
RAIL3RAILL135CompraR$ 13,5017/12/2021AmericanoR$ 17,62ITMR$ 3,2018 %R$ 4,12-R$ 0,920 %100.00 %0.00000-0.004190.00000
RAIL3RAILL140CompraR$ 14,0017/12/2021AmericanoR$ 17,62ITMR$ 3,1018 %R$ 3,62-R$ 0,520 %100.00 %0.00000-0.004360.00000
RAIL3RAILL145CompraR$ 14,5017/12/2021Americano-ITM---------
RAIL3RAILL150CompraR$ 15,0017/12/2021AmericanoR$ 17,62ITMR$ 2,1412 %R$ 2,62-R$ 0,488 %100.00 %0.00000-0.004680.00000
RAIL3RAILL155CompraR$ 15,5017/12/2021AmericanoR$ 17,62ITMR$ 2,2012 %R$ 2,12R$ 0,08-----
RAIL3RAILL160CompraR$ 16,0017/12/2021AmericanoR$ 17,62ITMR$ 1,7610 %R$ 1,62R$ 0,1432 %90.47 %0.12062-0.012380.00736
RAIL3RAILL165CompraR$ 16,5017/12/2021AmericanoR$ 17,62ITMR$ 1,348 %R$ 1,12R$ 0,2229 %83.15 %0.18448-0.013710.01197
RAIL3RAILL170CompraR$ 17,0017/12/2021AmericanoR$ 17,62ITMR$ 0,955 %R$ 0,62R$ 0,3331 %71.46 %0.25148-0.018950.01475
RAIL3RAILL175CompraR$ 17,5017/12/2021AmericanoR$ 17,62ATMR$ 0,644 %R$ 0,12R$ 0,5231 %57.51 %0.29167-0.020530.01701
RAIL3RAILL180CompraR$ 18,0017/12/2021AmericanoR$ 17,62OTMR$ 0,402 %R$ 0,00R$ 0,4031 %42.75 %0.29509-0.019630.01704
RAIL3RAILL185CompraR$ 18,5017/12/2021AmericanoR$ 17,62OTMR$ 0,231 %R$ 0,00R$ 0,2330 %29.01 %0.26055-0.016530.01487
RAIL3RAILL190CompraR$ 19,0017/12/2021AmericanoR$ 17,62OTMR$ 0,141 %R$ 0,00R$ 0,1432 %19.20 %0.19938-0.013490.01186
RAIL3RAILL195CompraR$ 19,5017/12/2021AmericanoR$ 17,62OTMR$ 0,080 %R$ 0,00R$ 0,0832 %12.00 %0.14265-0.009990.00868
RAIL3RAILL200CompraR$ 20,0017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0329 %5.53 %0.08508-0.004880.00501
RAIL3RAILL205CompraR$ 20,5017/12/2021AmericanoR$ 17,62OTMR$ 0,030 %R$ 0,00R$ 0,0327 %4.95 %0.06834-0.003460.00562
RAIL3RAILL210CompraR$ 21,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0234 %3.30 %0.04628-0.003630.00341
RAIL3RAILL215CompraR$ 21,5017/12/2021AmericanoR$ 17,62OTMR$ 0,010 %R$ 0,00R$ 0,0133 %1.79 %0.02771-0.002040.00209
RAIL3RAILL220CompraR$ 22,0017/12/2021AmericanoR$ 17,62OTMR$ 0,020 %R$ 0,00R$ 0,0230 %2.84 %0.03411-0.002020.00418
RAIL3RAILL225CompraR$ 22,5017/12/2021Americano-OTM---------