Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 15,99
0,02 (0,13 %)
30/06/2022 17:00
2022 2023 2024
Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho
Série G
Série S
15/07/2022
Vencimento
13 dias
Até o Vencimento
10 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série H
Série T
19/08/2022
Vencimento
48 dias
Até o Vencimento
35 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série I
Série U
16/09/2022
Vencimento
76 dias
Até o Vencimento
54 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série J
Série V
21/10/2022
Vencimento
111 dias
Até o Vencimento
78 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série K
Série W
18/11/2022
Vencimento
139 dias
Até o Vencimento
96 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série L
Série X
16/12/2022
Vencimento
167 dias
Até o Vencimento
116 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série A
Série M
20/01/2023
Vencimento
202 dias
Até o Vencimento
140 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série B
Série N
17/02/2023
Vencimento
230 dias
Até o Vencimento
160 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série C
Série O
17/03/2023
Vencimento
258 dias
Até o Vencimento
180 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série D
Série P
20/04/2023
Vencimento
292 dias
Até o Vencimento
204 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série E
Série Q
19/05/2023
Vencimento
321 dias
Até o Vencimento
225 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série F
Série R
16/06/2023
Vencimento
349 dias
Até o Vencimento
245 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série G
Série S
21/07/2023
Vencimento
384 dias
Até o Vencimento
270 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série H
Série T
18/08/2023
Vencimento
412 dias
Até o Vencimento
290 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série I
Série U
15/09/2023
Vencimento
440 dias
Até o Vencimento
310 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série J
Série V
20/10/2023
Vencimento
475 dias
Até o Vencimento
335 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série K
Série W
17/11/2023
Vencimento
503 dias
Até o Vencimento
355 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série L
Série X
15/12/2023
Vencimento
531 dias
Até o Vencimento
375 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série A
Série M
19/01/2024
Vencimento
566 dias
Até o Vencimento
400 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série B
Série N
16/02/2024
Vencimento
594 dias
Até o Vencimento
420 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série C
Série O
15/03/2024
Vencimento
622 dias
Até o Vencimento
440 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série D
Série P
19/04/2024
Vencimento
657 dias
Até o Vencimento
465 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série E
Série Q
17/05/2024
Vencimento
685 dias
Até o Vencimento
485 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362
Série F
Série R
21/06/2024
Vencimento
720 dias
Até o Vencimento
510 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILH110CompraR$ 11,0019/08/2022Americano-ITM---------
RAIL3RAILH115CompraR$ 11,5019/08/2022Americano-ITM---------
RAIL3RAILH120CompraR$ 12,0019/08/2022Americano-ITM---------
RAIL3RAILH125CompraR$ 12,5019/08/2022Americano-ITM---------
RAIL3RAILH130CompraR$ 13,0019/08/2022Americano-ITM---------
RAIL3RAILH135CompraR$ 13,5019/08/2022Americano-ITM---------
RAIL3RAILH140CompraR$ 14,0019/08/2022Americano-ITM---------
RAIL3RAILH145CompraR$ 14,5019/08/2022Americano-ITM---------
RAIL3RAILH150CompraR$ 15,0019/08/2022AmericanoR$ 15,99ITMR$ 1,7211 %R$ 0,99R$ 0,7340 %73.23 %0.13355-0.016300.02033
RAIL3RAILH155CompraR$ 15,5019/08/2022AmericanoR$ 15,99ITMR$ 1,348 %R$ 0,49R$ 0,8538 %66.36 %0.15884-0.016600.02223
RAIL3RAILH160CompraR$ 16,0019/08/2022AmericanoR$ 15,99ATMR$ 0,976 %R$ 0,00R$ 0,9734 %58.27 %0.18939-0.015630.02378
RAIL3RAILH165CompraR$ 16,5019/08/2022AmericanoR$ 15,99OTMR$ 0,795 %R$ 0,00R$ 0,7936 %49.23 %0.18086-0.016000.02430
RAIL3RAILH170CompraR$ 17,0019/08/2022AmericanoR$ 15,99OTMR$ 0,604 %R$ 0,00R$ 0,6036 %40.75 %0.17523-0.015100.02365
RAIL3RAILH175CompraR$ 17,5019/08/2022AmericanoR$ 15,99OTMR$ 0,433 %R$ 0,00R$ 0,4336 %32.49 %0.16547-0.013420.02192
RAIL3RAILH180CompraR$ 18,0019/08/2022AmericanoR$ 15,99OTMR$ 0,322 %R$ 0,00R$ 0,3236 %25.77 %0.14646-0.011920.01967
RAIL3RAILH185CompraR$ 18,5019/08/2022AmericanoR$ 15,99OTMR$ 0,231 %R$ 0,00R$ 0,2336 %19.88 %0.12612-0.010150.01700
RAIL3RAILH190CompraR$ 19,0019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1636 %14.91 %0.10549-0.008100.01435
RAIL3RAILH195CompraR$ 19,5019/08/2022AmericanoR$ 15,99OTMR$ 0,101 %R$ 0,00R$ 0,1035 %10.30 %0.08335-0.006190.01093
RAIL3RAILH200CompraR$ 20,0019/08/2022AmericanoR$ 15,99OTMR$ 0,070 %R$ 0,00R$ 0,0736 %7.56 %0.06546-0.004910.00868
RAIL3RAILH205CompraR$ 20,5019/08/2022AmericanoR$ 15,99OTMR$ 0,161 %R$ 0,00R$ 0,1643 %12.19 %0.07058-0.007540.01362