Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 20,80
-0,47 (-2,21 %)
27/07/2021 17:00
2021 2022 2023
Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Junho Julho
Série H
Série T
20/08/2021
Vencimento
18 dias
Até o Vencimento
24 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série I
Série U
17/09/2021
Vencimento
37 dias
Até o Vencimento
52 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série J
Série V
15/10/2021
Vencimento
56 dias
Até o Vencimento
80 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série K
Série W
19/11/2021
Vencimento
79 dias
Até o Vencimento
115 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série L
Série X
17/12/2021
Vencimento
99 dias
Até o Vencimento
143 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série A
Série M
21/01/2022
Vencimento
121 dias
Até o Vencimento
178 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série B
Série N
18/02/2022
Vencimento
140 dias
Até o Vencimento
206 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série C
Série O
18/03/2022
Vencimento
158 dias
Até o Vencimento
234 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série D
Série P
14/04/2022
Vencimento
177 dias
Até o Vencimento
261 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série E
Série Q
20/05/2022
Vencimento
201 dias
Até o Vencimento
297 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série F
Série R
17/06/2022
Vencimento
220 dias
Até o Vencimento
325 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série G
Série S
15/07/2022
Vencimento
240 dias
Até o Vencimento
353 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série H
Série T
19/08/2022
Vencimento
265 dias
Até o Vencimento
388 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série I
Série U
16/09/2022
Vencimento
284 dias
Até o Vencimento
416 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série J
Série V
21/10/2022
Vencimento
308 dias
Até o Vencimento
451 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série K
Série W
18/11/2022
Vencimento
326 dias
Até o Vencimento
479 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série L
Série X
16/12/2022
Vencimento
346 dias
Até o Vencimento
507 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série A
Série M
20/01/2023
Vencimento
370 dias
Até o Vencimento
542 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série B
Série N
17/02/2023
Vencimento
390 dias
Até o Vencimento
570 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série C
Série O
17/03/2023
Vencimento
410 dias
Até o Vencimento
598 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série D
Série P
20/04/2023
Vencimento
434 dias
Até o Vencimento
632 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série F
Série R
16/06/2023
Vencimento
475 dias
Até o Vencimento
689 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925
Série G
Série S
21/07/2023
Vencimento
500 dias
Até o Vencimento
724 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH182CompraR$ 18,2520/08/2021Europeu-ITM---------
RAIL3RAILH185CompraR$ 18,5020/08/2021Americano-ITM---------
RAIL3RAILH190CompraR$ 19,0020/08/2021AmericanoR$ 20,80ITMR$ 2,0510 %R$ 1,80R$ 0,2536 %83.75 %0.11768-0.016160.01418
RAIL3RAILH192CompraR$ 19,2520/08/2021EuropeuR$ 20,80ITMR$ 2,4012 %R$ 1,55R$ 0,8559 %70.52 %0.09141-0.030410.02189
RAIL3RAILH195CompraR$ 19,5020/08/2021AmericanoR$ 20,80ITMR$ 2,1010 %R$ 1,30R$ 0,8057 %69.11 %0.10406-0.031920.02085
RAIL3RAILH197CompraR$ 19,7520/08/2021EuropeuR$ 20,80ITMR$ 1,979 %R$ 1,05R$ 0,9257 %66.18 %0.10616-0.032020.02218
RAIL3RAILH200CompraR$ 20,0020/08/2021AmericanoR$ 20,80ITMR$ 1,135 %R$ 0,80R$ 0,3327 %72.95 %0.21509-0.015820.01909
RAIL3RAILH202CompraR$ 20,2520/08/2021EuropeuR$ 20,80ITMR$ 1,286 %R$ 0,55R$ 0,7341 %62.51 %0.15845-0.025890.02187
RAIL3RAILH205CompraR$ 20,5020/08/2021AmericanoR$ 20,80ATMR$ 0,713 %R$ 0,30R$ 0,4122 %62.56 %0.29646-0.014870.02186
RAIL3RAILH207CompraR$ 20,7520/08/2021EuropeuR$ 20,80ATMR$ 0,472 %R$ 0,05R$ 0,4218 %55.55 %0.38474-0.012580.02279
RAIL3RAILH210CompraR$ 21,0020/08/2021AmericanoR$ 20,80ATMR$ 0,523 %R$ 0,00R$ 0,5225 %47.81 %0.27325-0.016900.02298
RAIL3RAILH212CompraR$ 21,2520/08/2021EuropeuR$ 20,80OTMR$ 0,422 %R$ 0,00R$ 0,4225 %41.23 %0.26513-0.016440.02246
RAIL3RAILH215CompraR$ 21,5020/08/2021AmericanoR$ 20,80OTMR$ 0,322 %R$ 0,00R$ 0,3225 %34.55 %0.25672-0.015110.02127
RAIL3RAILH217CompraR$ 21,7520/08/2021EuropeuR$ 20,80OTMR$ 0,261 %R$ 0,00R$ 0,2626 %29.14 %0.23296-0.014300.01979
RAIL3RAILH220CompraR$ 22,0020/08/2021AmericanoR$ 20,80OTMR$ 0,191 %R$ 0,00R$ 0,1925 %23.35 %0.21240-0.012420.01766
RAIL3RAILH222CompraR$ 22,2520/08/2021EuropeuR$ 20,80OTMR$ 0,151 %R$ 0,00R$ 0,1525 %19.14 %0.18560-0.011200.01573
RAIL3RAILH225CompraR$ 22,5020/08/2021AmericanoR$ 20,80OTMR$ 0,111 %R$ 0,00R$ 0,1125 %15.00 %0.15953-0.009480.01345
RAIL3RAILH230CompraR$ 23,0020/08/2021AmericanoR$ 20,80OTMR$ 0,060 %R$ 0,00R$ 0,0626 %9.04 %0.11062-0.006630.00940
RAIL3RAILH232CompraR$ 23,2520/08/2021EuropeuR$ 20,80OTMR$ 0,100 %R$ 0,00R$ 0,1031 %11.67 %0.10795-0.009310.01161
RAIL3RAILH235CompraR$ 23,5020/08/2021AmericanoR$ 20,80OTMR$ 0,070 %R$ 0,00R$ 0,0731 %8.84 %0.09037-0.007780.00925