Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 41,53
0,11 (0,27 %)
05/07/2022 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
9 dias
Até o Vencimento
7 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série H
Série T
19/08/2022
Vencimento
44 dias
Até o Vencimento
32 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série I
Série U
16/09/2022
Vencimento
72 dias
Até o Vencimento
51 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série J
Série V
21/10/2022
Vencimento
107 dias
Até o Vencimento
75 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série K
Série W
18/11/2022
Vencimento
135 dias
Até o Vencimento
93 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série L
Série X
16/12/2022
Vencimento
163 dias
Até o Vencimento
113 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série A
Série M
20/01/2023
Vencimento
198 dias
Até o Vencimento
137 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série B
Série N
17/02/2023
Vencimento
226 dias
Até o Vencimento
157 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série C
Série O
17/03/2023
Vencimento
254 dias
Até o Vencimento
177 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série D
Série P
20/04/2023
Vencimento
288 dias
Até o Vencimento
201 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série E
Série Q
19/05/2023
Vencimento
317 dias
Até o Vencimento
222 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série F
Série R
16/06/2023
Vencimento
345 dias
Até o Vencimento
242 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série G
Série S
21/07/2023
Vencimento
380 dias
Até o Vencimento
267 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série H
Série T
18/08/2023
Vencimento
408 dias
Até o Vencimento
287 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série I
Série U
15/09/2023
Vencimento
436 dias
Até o Vencimento
307 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série J
Série V
20/10/2023
Vencimento
471 dias
Até o Vencimento
332 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série K
Série W
17/11/2023
Vencimento
499 dias
Até o Vencimento
352 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série L
Série X
15/12/2023
Vencimento
527 dias
Até o Vencimento
372 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série A
Série M
19/01/2024
Vencimento
562 dias
Até o Vencimento
397 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série B
Série N
16/02/2024
Vencimento
590 dias
Até o Vencimento
417 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série C
Série O
15/03/2024
Vencimento
618 dias
Até o Vencimento
437 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série D
Série P
19/04/2024
Vencimento
653 dias
Até o Vencimento
462 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série E
Série Q
17/05/2024
Vencimento
681 dias
Até o Vencimento
482 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097
Série F
Série R
21/06/2024
Vencimento
716 dias
Até o Vencimento
507 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPG342CompraR$ 34,2015/07/2022AmericanoR$ 41,53ITMR$ 7,8619 %R$ 7,33R$ 0,5342 %95.19 %0.01864-0.028570.01264
SBSP3SBSPG352CompraR$ 35,2015/07/2022Americano-ITM---------
SBSP3SBSPG357CompraR$ 35,7015/07/2022Americano-ITM---------
SBSP3SBSPG367CompraR$ 36,7015/07/2022AmericanoR$ 41,53ITMR$ 5,9914 %R$ 4,83R$ 1,1652 %82.29 %0.03876-0.051320.03356
SBSP3SBSPG377CompraR$ 37,7015/07/2022Americano-ITM---------
SBSP3SBSPG387CompraR$ 38,7015/07/2022AmericanoR$ 41,53ITMR$ 2,997 %R$ 2,83R$ 0,16-----
SBSP3SBSPG397CompraR$ 39,7015/07/2022AmericanoR$ 41,53ITMR$ 2,917 %R$ 1,83R$ 1,0841 %71.92 %0.08110-0.061110.03443
SBSP3SBSPG400CompraR$ 40,2015/07/2022AmericanoR$ 41,53ITMR$ 2,606 %R$ 1,33R$ 1,2740 %67.71 %0.08609-0.060410.03787
SBSP3SBSPG407CompraR$ 40,7015/07/2022AmericanoR$ 41,53ATMR$ 2,145 %R$ 0,83R$ 1,3136 %64.16 %0.09936-0.056980.03940
SBSP3SBSPG410CompraR$ 41,2015/07/2022AmericanoR$ 41,53ATMR$ 1,193 %R$ 0,33R$ 0,8631 %59.80 %0.16762-0.068430.02885
SBSP3SBSPG417CompraR$ 41,7015/07/2022AmericanoR$ 41,53ATMR$ 0,922 %R$ 0,00R$ 0,9231 %51.24 %0.17362-0.068110.02974
SBSP3SBSPG422CompraR$ 42,2015/07/2022AmericanoR$ 41,53ATMR$ 0,652 %R$ 0,00R$ 0,6529 %42.17 %0.17975-0.062230.02918
SBSP3SBSPG427CompraR$ 42,7015/07/2022AmericanoR$ 41,53OTMR$ 0,441 %R$ 0,00R$ 0,4426 %33.15 %0.17522-0.048850.02870
SBSP3SBSPG432CompraR$ 43,2015/07/2022AmericanoR$ 41,53OTMR$ 0,381 %R$ 0,00R$ 0,3831 %27.39 %0.14347-0.054190.02484
SBSP3SBSPG437CompraR$ 43,7015/07/2022AmericanoR$ 41,53OTMR$ 0,251 %R$ 0,00R$ 0,2530 %20.28 %0.12512-0.044180.02106
SBSP3SBSPG442CompraR$ 44,2015/07/2022AmericanoR$ 41,53OTMR$ 0,461 %R$ 0,00R$ 0,4639 %24.66 %0.09662-0.056720.02631
SBSP3SBSPG447CompraR$ 44,7015/07/2022AmericanoR$ 41,53OTMR$ 0,140 %R$ 0,00R$ 0,1430 %12.17 %0.08458-0.029430.01598
SBSP3SBSPG452CompraR$ 45,2015/07/2022AmericanoR$ 41,53OTMR$ 0,100 %R$ 0,00R$ 0,1033 %9.04 %0.06673-0.026810.01215
SBSP3SBSPG457CompraR$ 45,7015/07/2022AmericanoR$ 41,53OTMR$ 0,361 %R$ 0,00R$ 0,3644 %17.93 %0.06770-0.049800.02290
SBSP3SBSPG462CompraR$ 46,2015/07/2022AmericanoR$ 41,53OTMR$ 0,090 %R$ 0,00R$ 0,0936 %7.30 %0.04883-0.023460.01097