Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 71,87
-1,62 (-2,20 %)
03/12/2021 17:00
2021 2022 2023
Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro
Série L
Série X
17/12/2021
Vencimento
10 dias
Até o Vencimento
13 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série A
Série M
21/01/2022
Vencimento
32 dias
Até o Vencimento
48 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série B
Série N
18/02/2022
Vencimento
51 dias
Até o Vencimento
76 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série C
Série O
18/03/2022
Vencimento
69 dias
Até o Vencimento
104 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série D
Série P
14/04/2022
Vencimento
88 dias
Até o Vencimento
131 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série E
Série Q
20/05/2022
Vencimento
112 dias
Até o Vencimento
167 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série F
Série R
17/06/2022
Vencimento
131 dias
Até o Vencimento
195 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série G
Série S
15/07/2022
Vencimento
151 dias
Até o Vencimento
223 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série H
Série T
19/08/2022
Vencimento
176 dias
Até o Vencimento
258 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série I
Série U
16/09/2022
Vencimento
195 dias
Até o Vencimento
286 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série J
Série V
21/10/2022
Vencimento
219 dias
Até o Vencimento
321 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série K
Série W
18/11/2022
Vencimento
237 dias
Até o Vencimento
349 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série L
Série X
16/12/2022
Vencimento
257 dias
Até o Vencimento
377 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série A
Série M
20/01/2023
Vencimento
281 dias
Até o Vencimento
412 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série B
Série N
17/02/2023
Vencimento
301 dias
Até o Vencimento
440 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série C
Série O
17/03/2023
Vencimento
321 dias
Até o Vencimento
468 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série D
Série P
20/04/2023
Vencimento
345 dias
Até o Vencimento
502 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série E
Série Q
19/05/2023
Vencimento
366 dias
Até o Vencimento
531 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série F
Série R
16/06/2023
Vencimento
386 dias
Até o Vencimento
559 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série G
Série S
21/07/2023
Vencimento
411 dias
Até o Vencimento
594 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série H
Série T
18/08/2023
Vencimento
431 dias
Até o Vencimento
622 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série I
Série U
15/09/2023
Vencimento
451 dias
Até o Vencimento
650 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série J
Série V
20/10/2023
Vencimento
476 dias
Até o Vencimento
685 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125
Série K
Série W
17/11/2023
Vencimento
496 dias
Até o Vencimento
713 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB826CompraR$ 62,2118/02/2022Europeu-ITM---------
VALE3VALEB632CompraR$ 63,2118/02/2022Americano-ITM---------
VALE3VALEB642CompraR$ 64,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 7,66R$ 1,4422 %90.55 %0.02275-0.028890.05709
VALE3VALEB652CompraR$ 65,2118/02/2022AmericanoR$ 71,87ITMR$ 8,0311 %R$ 6,66R$ 1,3715 %94.36 %0.02101-0.023790.04054
VALE3VALEB662CompraR$ 66,2118/02/2022AmericanoR$ 71,87ITMR$ 9,1013 %R$ 5,66R$ 3,4439 %73.60 %0.02479-0.053650.10985
VALE3VALEB672CompraR$ 67,2118/02/2022EuropeuR$ 71,87ITMR$ 7,3010 %R$ 4,66R$ 2,6428 %75.64 %0.03247-0.042260.10628
VALE3VALEB682CompraR$ 68,2118/02/2022AmericanoR$ 71,87ITMR$ 7,8511 %R$ 3,66R$ 4,1940 %67.84 %0.02695-0.058650.11817
VALE3VALEB692CompraR$ 69,2118/02/2022Americano-ITM---------
VALE3VALEB702CompraR$ 70,2118/02/2022AmericanoR$ 71,87ITMR$ 7,2710 %R$ 1,66R$ 5,6145 %61.63 %0.02586-0.065820.12592
VALE3VALEB712CompraR$ 71,2118/02/2022AmericanoR$ 71,87ATMR$ 5,968 %R$ 0,66R$ 5,3039 %59.21 %0.03054-0.058950.12804
VALE3VALEB722CompraR$ 72,2118/02/2022AmericanoR$ 71,87ATMR$ 5,508 %R$ 0,00R$ 5,5039 %56.13 %0.03077-0.059490.13000
VALE3VALEB732CompraR$ 73,2118/02/2022AmericanoR$ 71,87ATMR$ 5,117 %R$ 0,00R$ 5,1139 %53.13 %0.03058-0.060110.13115
VALE3VALEB742CompraR$ 74,2118/02/2022AmericanoR$ 71,87OTMR$ 4,466 %R$ 0,00R$ 4,4638 %49.85 %0.03199-0.057680.13156
VALE3VALEB752CompraR$ 75,2118/02/2022EuropeuR$ 71,87OTMR$ 4,006 %R$ 0,00R$ 4,0037 %46.67 %0.03221-0.056450.13110
VALE3VALEB762CompraR$ 76,2118/02/2022AmericanoR$ 71,87OTMR$ 3,855 %R$ 0,00R$ 3,8539 %44.22 %0.03055-0.057800.13017
VALE3VALEB772CompraR$ 77,2118/02/2022AmericanoR$ 71,87OTMR$ 3,295 %R$ 0,00R$ 3,2938 %40.71 %0.03132-0.054380.12798
VALE3VALEB864CompraR$ 78,2118/02/2022EuropeuR$ 71,87OTMR$ 2,974 %R$ 0,00R$ 2,9738 %37.85 %0.03068-0.052930.12541
VALE3VALEB869CompraR$ 78,7118/02/2022AmericanoR$ 71,87OTMR$ 3,104 %R$ 0,00R$ 3,1040 %37.58 %0.02887-0.055450.12513
VALE3VALEB874CompraR$ 79,2118/02/2022EuropeuR$ 71,87OTMR$ 2,814 %R$ 0,00R$ 2,8139 %35.69 %0.02922-0.052950.12300
VALE3VALEB802CompraR$ 80,2118/02/2022EuropeuR$ 71,87OTMR$ 2,804 %R$ 0,00R$ 2,8041 %34.31 %0.02725-0.054570.12125