Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 41,52
-0,37 (-0,88 %)
10/05/2021 17:00
2021 2022 2023
Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Dezembro Janeiro Fevereiro Março Abril
Série E
Série Q
21/05/2021
Vencimento
11 dias
Até o Vencimento
9 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série F
Série R
18/06/2021
Vencimento
39 dias
Até o Vencimento
28 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série G
Série S
16/07/2021
Vencimento
67 dias
Até o Vencimento
47 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série H
Série T
20/08/2021
Vencimento
102 dias
Até o Vencimento
72 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série I
Série U
17/09/2021
Vencimento
130 dias
Até o Vencimento
91 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série J
Série V
15/10/2021
Vencimento
158 dias
Até o Vencimento
110 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série K
Série W
19/11/2021
Vencimento
193 dias
Até o Vencimento
133 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série L
Série X
17/12/2021
Vencimento
221 dias
Até o Vencimento
153 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série A
Série M
21/01/2022
Vencimento
256 dias
Até o Vencimento
175 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série B
Série N
18/02/2022
Vencimento
284 dias
Até o Vencimento
194 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série C
Série O
18/03/2022
Vencimento
312 dias
Até o Vencimento
212 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série D
Série P
14/04/2022
Vencimento
339 dias
Até o Vencimento
231 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série E
Série Q
20/05/2022
Vencimento
375 dias
Até o Vencimento
255 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série F
Série R
17/06/2022
Vencimento
403 dias
Até o Vencimento
274 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série G
Série S
15/07/2022
Vencimento
431 dias
Até o Vencimento
294 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série H
Série T
19/08/2022
Vencimento
466 dias
Até o Vencimento
319 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série I
Série U
16/09/2022
Vencimento
494 dias
Até o Vencimento
338 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série J
Série V
21/10/2022
Vencimento
529 dias
Até o Vencimento
362 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série L
Série X
16/12/2022
Vencimento
585 dias
Até o Vencimento
400 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série A
Série M
20/01/2023
Vencimento
620 dias
Até o Vencimento
424 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série B
Série N
17/02/2023
Vencimento
648 dias
Até o Vencimento
444 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série C
Série O
17/03/2023
Vencimento
676 dias
Até o Vencimento
464 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446
Série D
Série P
20/04/2023
Vencimento
710 dias
Até o Vencimento
488 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPE370CompraR$ 36,6621/05/2021AmericanoR$ 41,52ITMR$ 6,1015 %R$ 4,86R$ 1,2457 %77.94 %0.03758-0.047060.04071
SBSP3SBSPE375CompraR$ 37,1621/05/2021Americano-ITM---------
SBSP3SBSPE380CompraR$ 37,6621/05/2021AmericanoR$ 41,52ITMR$ 5,3013 %R$ 3,86R$ 1,4453 %74.24 %0.04282-0.045560.04592
SBSP3SBSPE385CompraR$ 38,1621/05/2021AmericanoR$ 41,52ITMR$ 3,017 %R$ 3,36-R$ 0,35-----
SBSP3SBSPE390CompraR$ 38,6621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 2,86-R$ 0,56-----
SBSP3SBSPE395CompraR$ 39,1621/05/2021Americano-ITM---------
SBSP3SBSPE400CompraR$ 39,6621/05/2021AmericanoR$ 41,52ITMR$ 2,506 %R$ 1,86R$ 0,6443 %73.01 %0.09665-0.066770.02620
SBSP3SBSPE405CompraR$ 40,1621/05/2021AmericanoR$ 41,52ITMR$ 2,306 %R$ 1,36R$ 0,9448 %66.41 %0.09599-0.080560.02890
SBSP3SBSPE410CompraR$ 40,6621/05/2021AmericanoR$ 41,52ITMR$ 1,804 %R$ 0,86R$ 0,9441 %62.58 %0.11558-0.072450.03003
SBSP3SBSPE415CompraR$ 41,1621/05/2021AmericanoR$ 41,52ATMR$ 1,654 %R$ 0,36R$ 1,2943 %56.36 %0.10921-0.074110.03290
SBSP3SBSPE420CompraR$ 41,6621/05/2021AmericanoR$ 41,52ATMR$ 1,353 %R$ 0,00R$ 1,3544 %50.68 %0.11433-0.080100.03161
SBSP3SBSPE425CompraR$ 42,1621/05/2021AmericanoR$ 41,52ATMR$ 1,103 %R$ 0,00R$ 1,1043 %44.86 %0.11571-0.077630.03136
SBSP3SBSPE430CompraR$ 42,6621/05/2021AmericanoR$ 41,52OTMR$ 0,742 %R$ 0,00R$ 0,7438 %37.33 %0.12686-0.064880.03001
SBSP3SBSPE435CompraR$ 43,1621/05/2021AmericanoR$ 41,52OTMR$ 0,792 %R$ 0,00R$ 0,7945 %34.67 %0.10371-0.074920.02926
SBSP3SBSPE436CompraR$ 43,6621/05/2021Americano-OTM---------
SBSP3SBSPE445CompraR$ 44,1621/05/2021AmericanoR$ 41,52OTMR$ 0,461 %R$ 0,00R$ 0,4643 %24.09 %0.09246-0.059660.02469
SBSP3SBSPE449CompraR$ 44,6621/05/2021AmericanoR$ 41,52OTMR$ 0,341 %R$ 0,00R$ 0,3442 %19.38 %0.08346-0.051300.02177
SBSP3SBSPE455CompraR$ 45,1621/05/2021AmericanoR$ 41,52OTMR$ 0,271 %R$ 0,00R$ 0,2742 %16.00 %0.07325-0.045820.01929
SBSP3SBSPE460CompraR$ 45,6621/05/2021AmericanoR$ 41,52OTMR$ 0,331 %R$ 0,00R$ 0,3349 %16.76 %0.06506-0.054650.01988
SBSP3SBSPE470CompraR$ 46,6621/05/2021AmericanoR$ 41,52OTMR$ 0,160 %R$ 0,00R$ 0,1643 %9.81 %0.04828-0.031560.01446