Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 45,96
0,15 (0,33 %)
19/05/2022 17:00
2022 2023 2024
Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio
Série F
Série R
17/06/2022
Vencimento
26 dias
Até o Vencimento
19 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série G
Série S
15/07/2022
Vencimento
54 dias
Até o Vencimento
39 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série H
Série T
19/08/2022
Vencimento
89 dias
Até o Vencimento
64 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série I
Série U
16/09/2022
Vencimento
117 dias
Até o Vencimento
83 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série J
Série V
21/10/2022
Vencimento
152 dias
Até o Vencimento
107 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série K
Série W
18/11/2022
Vencimento
180 dias
Até o Vencimento
125 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série L
Série X
16/12/2022
Vencimento
208 dias
Até o Vencimento
145 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série A
Série M
20/01/2023
Vencimento
243 dias
Até o Vencimento
169 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série B
Série N
17/02/2023
Vencimento
271 dias
Até o Vencimento
189 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série C
Série O
17/03/2023
Vencimento
299 dias
Até o Vencimento
209 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série D
Série P
20/04/2023
Vencimento
333 dias
Até o Vencimento
233 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série E
Série Q
19/05/2023
Vencimento
362 dias
Até o Vencimento
254 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série F
Série R
16/06/2023
Vencimento
390 dias
Até o Vencimento
274 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série G
Série S
21/07/2023
Vencimento
425 dias
Até o Vencimento
299 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série H
Série T
18/08/2023
Vencimento
453 dias
Até o Vencimento
319 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série I
Série U
15/09/2023
Vencimento
481 dias
Até o Vencimento
339 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série J
Série V
20/10/2023
Vencimento
516 dias
Até o Vencimento
364 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série K
Série W
17/11/2023
Vencimento
544 dias
Até o Vencimento
384 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série L
Série X
15/12/2023
Vencimento
572 dias
Até o Vencimento
404 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série A
Série M
19/01/2024
Vencimento
607 dias
Até o Vencimento
429 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série B
Série N
16/02/2024
Vencimento
635 dias
Até o Vencimento
449 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série C
Série O
15/03/2024
Vencimento
663 dias
Até o Vencimento
469 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série D
Série P
19/04/2024
Vencimento
698 dias
Até o Vencimento
494 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122
Série E
Série Q
17/05/2024
Vencimento
726 dias
Até o Vencimento
514 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPF425CompraR$ 41,7017/06/2022Americano-ITM---------
SBSP3SBSPF430CompraR$ 42,2017/06/2022AmericanoR$ 45,96ITMR$ 3,858 %R$ 3,76R$ 0,09-----
SBSP3SBSPF432CompraR$ 42,4517/06/2022EuropeuR$ 45,96ITMR$ 3,808 %R$ 3,51R$ 0,29-----
SBSP3SBSPF435CompraR$ 42,7017/06/2022Americano-ITM---------
SBSP3SBSPF440CompraR$ 43,2017/06/2022AmericanoR$ 45,96ITMR$ 2,475 %R$ 2,76-R$ 0,29-----
SBSP3SBSPF445CompraR$ 43,7017/06/2022AmericanoR$ 45,96ITMR$ 3,107 %R$ 2,26R$ 0,8421 %83.42 %0.08024-0.033580.03634
SBSP3SBSPF450CompraR$ 44,2017/06/2022AmericanoR$ 45,96ITMR$ 3,608 %R$ 1,76R$ 1,8446 %67.14 %0.06039-0.068120.04719
SBSP3SBSPF455CompraR$ 44,7017/06/2022AmericanoR$ 45,96ITMR$ 1,614 %R$ 1,26R$ 0,35-----
SBSP3SBSPF460CompraR$ 45,2017/06/2022AmericanoR$ 45,96ATMR$ 1,944 %R$ 0,76R$ 1,1824 %66.61 %0.11605-0.043260.04749
SBSP3SBSPF465CompraR$ 45,7017/06/2022AmericanoR$ 45,96ATMR$ 1,904 %R$ 0,26R$ 1,6429 %59.24 %0.10182-0.050020.05066
SBSP3SBSPF470CompraR$ 46,2017/06/2022AmericanoR$ 45,96ATMR$ 1,002 %R$ 0,00R$ 1,0016 %56.12 %0.18379-0.031970.05397
SBSP3SBSPF475CompraR$ 46,7017/06/2022AmericanoR$ 45,96ATMR$ 1,363 %R$ 0,00R$ 1,3628 %48.81 %0.10724-0.047900.05205
SBSP3SBSPF480CompraR$ 47,2017/06/2022AmericanoR$ 45,96OTMR$ 1,082 %R$ 0,00R$ 1,0827 %43.13 %0.11079-0.044490.05129
SBSP3SBSPF485CompraR$ 47,7017/06/2022AmericanoR$ 45,96OTMR$ 1,313 %R$ 0,00R$ 1,3135 %41.42 %0.08425-0.054180.05086
SBSP3SBSPF490CompraR$ 48,2017/06/2022AmericanoR$ 45,96OTMR$ 1,052 %R$ 0,00R$ 1,0534 %36.64 %0.08546-0.049550.04912
SBSP3SBSPF495CompraR$ 48,7017/06/2022AmericanoR$ 45,96OTMR$ 0,651 %R$ 0,00R$ 0,6528 %29.11 %0.09251-0.038320.04476
SBSP3SBSPF500CompraR$ 49,2017/06/2022AmericanoR$ 45,96OTMR$ 0,541 %R$ 0,00R$ 0,5429 %25.14 %0.08521-0.035470.04160
SBSP3SBSPF510CompraR$ 50,2017/06/2022AmericanoR$ 45,96OTMR$ 0,571 %R$ 0,00R$ 0,5735 %22.83 %0.06697-0.039230.03946
SBSP3SBSPF520CompraR$ 51,2017/06/2022AmericanoR$ 45,96OTMR$ 0,341 %R$ 0,00R$ 0,3433 %15.79 %0.05639-0.029350.03148
SBSP3SBSPF530CompraR$ 52,2017/06/2022AmericanoR$ 45,96OTMR$ 0,521 %R$ 0,00R$ 0,5235 %18.50 %0.04915-0.029990.04122