Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 16,17
0,09 (0,56 %)
23/05/2022 17:00
2022 2023 2024
Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio
Série F
Série R
17/06/2022
Vencimento
24 dias
Até o Vencimento
17 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série G
Série S
15/07/2022
Vencimento
52 dias
Até o Vencimento
37 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série H
Série T
19/08/2022
Vencimento
87 dias
Até o Vencimento
62 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série I
Série U
16/09/2022
Vencimento
115 dias
Até o Vencimento
81 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série J
Série V
21/10/2022
Vencimento
150 dias
Até o Vencimento
105 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série K
Série W
18/11/2022
Vencimento
178 dias
Até o Vencimento
123 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série L
Série X
16/12/2022
Vencimento
206 dias
Até o Vencimento
143 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série A
Série M
20/01/2023
Vencimento
241 dias
Até o Vencimento
167 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série B
Série N
17/02/2023
Vencimento
269 dias
Até o Vencimento
187 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série C
Série O
17/03/2023
Vencimento
297 dias
Até o Vencimento
207 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série D
Série P
20/04/2023
Vencimento
331 dias
Até o Vencimento
231 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série E
Série Q
19/05/2023
Vencimento
360 dias
Até o Vencimento
252 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série F
Série R
16/06/2023
Vencimento
388 dias
Até o Vencimento
272 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série G
Série S
21/07/2023
Vencimento
423 dias
Até o Vencimento
297 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série H
Série T
18/08/2023
Vencimento
451 dias
Até o Vencimento
317 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série I
Série U
15/09/2023
Vencimento
479 dias
Até o Vencimento
337 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série J
Série V
20/10/2023
Vencimento
514 dias
Até o Vencimento
362 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série K
Série W
17/11/2023
Vencimento
542 dias
Até o Vencimento
382 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série L
Série X
15/12/2023
Vencimento
570 dias
Até o Vencimento
402 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série A
Série M
19/01/2024
Vencimento
605 dias
Até o Vencimento
427 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série B
Série N
16/02/2024
Vencimento
633 dias
Até o Vencimento
447 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série C
Série O
15/03/2024
Vencimento
661 dias
Até o Vencimento
467 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série D
Série P
19/04/2024
Vencimento
696 dias
Até o Vencimento
492 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------
Série E
Série Q
17/05/2024
Vencimento
724 dias
Até o Vencimento
512 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
RAIL3RAILR130VendaR$ 12,9817/06/2022EuropeuR$ 16,17OTMR$ 0,020 %R$ 0,00R$ 0,0245 %-2.57 %0.03051-0.003040.00261
RAIL3RAILR135VendaR$ 13,4817/06/2022EuropeuR$ 16,17OTMR$ 0,040 %R$ 0,00R$ 0,0444 %-4.79 %0.05175-0.004910.00434
RAIL3RAILR140VendaR$ 13,9817/06/2022EuropeuR$ 16,17OTMR$ 0,091 %R$ 0,00R$ 0,0945 %-9.26 %0.08374-0.008310.00723
RAIL3RAILR145VendaR$ 14,4817/06/2022EuropeuR$ 16,17OTMR$ 0,131 %R$ 0,00R$ 0,1342 %-13.35 %0.11729-0.009820.00939
RAIL3RAILR150VendaR$ 14,9817/06/2022EuropeuR$ 16,17OTMR$ 0,161 %R$ 0,00R$ 0,1636 %-17.81 %0.16433-0.009920.01135
RAIL3RAILR155VendaR$ 15,4817/06/2022EuropeuR$ 16,17OTMR$ 0,292 %R$ 0,00R$ 0,2937 %-27.91 %0.21081-0.012420.01464
RAIL3RAILR160VendaR$ 15,9817/06/2022EuropeuR$ 16,17ATMR$ 0,513 %R$ 0,00R$ 0,5139 %-39.96 %0.22917-0.014500.01683
RAIL3RAILR165VendaR$ 16,4817/06/2022EuropeuR$ 16,17ATMR$ 0,735 %R$ 0,31R$ 0,4237 %-51.89 %0.24650-0.013210.01736
RAIL3RAILR167VendaR$ 16,7317/06/2022EuropeuR$ 16,17ITMR$ 0,906 %R$ 0,56R$ 0,3438 %-57.13 %0.23197-0.012270.01757
RAIL3RAILR170VendaR$ 16,9817/06/2022EuropeuR$ 16,17ITMR$ 1,207 %R$ 0,81R$ 0,3947 %-59.86 %0.18887-0.016400.01685
RAIL3RAILR175VendaR$ 17,4817/06/2022EuropeuR$ 16,17ITMR$ 1,7611 %R$ 1,31R$ 0,4558 %-62.77 %0.14136-0.019190.01737
RAIL3RAILR180VendaR$ 17,9817/06/2022EuropeuR$ 16,17ITMR$ 1,8011 %R$ 1,81-R$ 0,0138 %-81.73 %0.16165-0.004330.01154
RAIL3RAILR185VendaR$ 18,4817/06/2022EuropeuR$ 16,17ITMR$ 2,2414 %R$ 2,31-R$ 0,0738 %-87.43 %0.12328-0.001200.00900
RAIL3RAILR190VendaR$ 18,9817/06/2022EuropeuR$ 16,17ITMR$ 2,8518 %R$ 2,81R$ 0,0455 %-81.97 %0.10691-0.008710.01176
RAIL3RAILR195VendaR$ 19,4817/06/2022EuropeuR$ 16,17ITMR$ 3,7123 %R$ 3,31R$ 0,4083 %-71.91 %0.08395-0.022890.01624
RAIL3RAILR200VendaR$ 19,9817/06/2022EuropeuR$ 16,17ITMR$ 4,1225 %R$ 3,81R$ 0,3185 %-75.28 %0.07858-0.021850.01486
RAIL3RAILR205VendaR$ 20,4817/06/2022Europeu-ITM---------