Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 37,22
-0,28 (-0,75 %)
08/03/2021 18:00
2021 2022 2023
Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Dezembro Janeiro Fevereiro Março
Série C
Série O
15/03/2021
Vencimento
6 dias
Até o Vencimento
4 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série D
Série P
19/04/2021
Vencimento
41 dias
Até o Vencimento
28 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série E
Série Q
21/05/2021
Vencimento
73 dias
Até o Vencimento
51 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série F
Série R
18/06/2021
Vencimento
101 dias
Até o Vencimento
70 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série G
Série S
16/07/2021
Vencimento
129 dias
Até o Vencimento
89 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série H
Série T
20/08/2021
Vencimento
164 dias
Até o Vencimento
114 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série I
Série U
17/09/2021
Vencimento
192 dias
Até o Vencimento
133 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série J
Série V
15/10/2021
Vencimento
220 dias
Até o Vencimento
152 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série K
Série W
19/11/2021
Vencimento
255 dias
Até o Vencimento
175 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série L
Série X
17/12/2021
Vencimento
283 dias
Até o Vencimento
195 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série A
Série M
21/01/2022
Vencimento
318 dias
Até o Vencimento
217 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série B
Série N
18/02/2022
Vencimento
346 dias
Até o Vencimento
236 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série C
Série O
18/03/2022
Vencimento
374 dias
Até o Vencimento
254 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série D
Série P
14/04/2022
Vencimento
401 dias
Até o Vencimento
273 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série E
Série Q
20/05/2022
Vencimento
437 dias
Até o Vencimento
297 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série F
Série R
17/06/2022
Vencimento
465 dias
Até o Vencimento
316 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série G
Série S
15/07/2022
Vencimento
493 dias
Até o Vencimento
336 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série H
Série T
19/08/2022
Vencimento
528 dias
Até o Vencimento
361 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série I
Série U
16/09/2022
Vencimento
556 dias
Até o Vencimento
380 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série J
Série V
21/10/2022
Vencimento
591 dias
Até o Vencimento
404 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série L
Série X
16/12/2022
Vencimento
647 dias
Até o Vencimento
442 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série A
Série M
20/01/2023
Vencimento
682 dias
Até o Vencimento
466 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série B
Série N
17/02/2023
Vencimento
710 dias
Até o Vencimento
486 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674
Série C
Série O
17/03/2023
Vencimento
738 dias
Até o Vencimento
506 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPC325CompraR$ 32,5015/03/2021Americano-ITM---------
SBSP3SBSPC330CompraR$ 33,0015/03/2021Americano-ITM---------
SBSP3SBSPC335CompraR$ 33,5015/03/2021AmericanoR$ 37,22ITMR$ 7,8221 %R$ 3,72R$ 4,10141 %67.94 %0.02345-0.131490.03884
SBSP3SBSPC340CompraR$ 34,0015/03/2021Americano-ITM---------
SBSP3SBSPC345CompraR$ 34,5015/03/2021Americano-ITM---------
SBSP3SBSPC350CompraR$ 35,0015/03/2021AmericanoR$ 37,22ITMR$ 1,454 %R$ 2,22-R$ 0,77-----
SBSP3SBSPC355CompraR$ 35,5015/03/2021AmericanoR$ 37,22ITMR$ 0,682 %R$ 1,72-R$ 1,04-----
SBSP3SBSPC360CompraR$ 36,0015/03/2021AmericanoR$ 37,22ITMR$ 2,888 %R$ 1,22R$ 1,6690 %61.78 %0.06780-0.154880.02390
SBSP3SBSPC365CompraR$ 36,5015/03/2021AmericanoR$ 37,22ATMR$ 0,902 %R$ 0,72R$ 0,1815 %76.19 %0.28643-0.020810.02199
SBSP3SBSPC370CompraR$ 37,0015/03/2021AmericanoR$ 37,22ATMR$ 2,406 %R$ 0,22R$ 2,1892 %54.74 %0.06909-0.163670.02482
SBSP3SBSPC375CompraR$ 37,5015/03/2021Americano-ATM---------
SBSP3SBSPC380CompraR$ 38,0015/03/2021AmericanoR$ 37,22OTMR$ 1,103 %R$ 0,00R$ 1,1068 %43.57 %0.10938-0.142970.02085
SBSP3SBSPC385CompraR$ 38,5015/03/2021AmericanoR$ 37,22OTMR$ 0,541 %R$ 0,00R$ 0,5449 %32.86 %0.13916-0.094880.01915
SBSP3SBSPC390CompraR$ 39,0015/03/2021AmericanoR$ 37,22OTMR$ 0,551 %R$ 0,00R$ 0,5557 %29.87 %0.11451-0.106030.01838
SBSP3SBSPC395CompraR$ 39,5015/03/2021AmericanoR$ 37,22OTMR$ 0,441 %R$ 0,00R$ 0,4458 %25.01 %0.10347-0.098330.01683
SBSP3SBSPC400CompraR$ 40,0015/03/2021AmericanoR$ 37,22OTMR$ 0,281 %R$ 0,00R$ 0,2854 %18.56 %0.09357-0.076990.01416
SBSP3SBSPC405CompraR$ 40,5015/03/2021AmericanoR$ 37,22OTMR$ 0,361 %R$ 0,00R$ 0,3665 %19.57 %0.07981-0.096230.01463
SBSP3SBSPC410CompraR$ 41,0015/03/2021AmericanoR$ 37,22OTMR$ 0,291 %R$ 0,00R$ 0,2966 %16.36 %0.07070-0.086700.01307
SBSP3SBSPC415CompraR$ 41,5015/03/2021AmericanoR$ 37,22OTMR$ 0,140 %R$ 0,00R$ 0,1453 %10.02 %0.05758-0.044980.01019
SBSP3SBSPC420CompraR$ 42,0015/03/2021AmericanoR$ 37,22OTMR$ 0,080 %R$ 0,00R$ 0,0855 %6.53 %0.04402-0.036960.00674