Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 75,00
0,70 (0,94 %)
05/07/2022 17:00
2022 2023 2024
Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho
Série G
Série S
15/07/2022
Vencimento
9 dias
Até o Vencimento
7 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série H
Série T
19/08/2022
Vencimento
44 dias
Até o Vencimento
32 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série I
Série U
16/09/2022
Vencimento
72 dias
Até o Vencimento
51 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série J
Série V
21/10/2022
Vencimento
107 dias
Até o Vencimento
75 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série K
Série W
18/11/2022
Vencimento
135 dias
Até o Vencimento
93 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série L
Série X
16/12/2022
Vencimento
163 dias
Até o Vencimento
113 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série A
Série M
20/01/2023
Vencimento
198 dias
Até o Vencimento
137 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série B
Série N
17/02/2023
Vencimento
226 dias
Até o Vencimento
157 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série C
Série O
17/03/2023
Vencimento
254 dias
Até o Vencimento
177 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série D
Série P
20/04/2023
Vencimento
288 dias
Até o Vencimento
201 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série E
Série Q
19/05/2023
Vencimento
317 dias
Até o Vencimento
222 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série F
Série R
16/06/2023
Vencimento
345 dias
Até o Vencimento
242 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série G
Série S
21/07/2023
Vencimento
380 dias
Até o Vencimento
267 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série H
Série T
18/08/2023
Vencimento
408 dias
Até o Vencimento
287 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série I
Série U
15/09/2023
Vencimento
436 dias
Até o Vencimento
307 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série J
Série V
20/10/2023
Vencimento
471 dias
Até o Vencimento
332 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série K
Série W
17/11/2023
Vencimento
499 dias
Até o Vencimento
352 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série L
Série X
15/12/2023
Vencimento
527 dias
Até o Vencimento
372 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série A
Série M
19/01/2024
Vencimento
562 dias
Até o Vencimento
397 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série B
Série N
16/02/2024
Vencimento
590 dias
Até o Vencimento
417 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série C
Série O
15/03/2024
Vencimento
618 dias
Até o Vencimento
437 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série D
Série P
19/04/2024
Vencimento
653 dias
Até o Vencimento
462 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série E
Série Q
17/05/2024
Vencimento
681 dias
Até o Vencimento
482 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531
Série F
Série R
21/06/2024
Vencimento
716 dias
Até o Vencimento
507 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEG740CompraR$ 70,4915/07/2022AmericanoR$ 75,00ITMR$ 5,457 %R$ 4,51R$ 0,9444 %81.06 %0.04580-0.129660.03648
VALE3VALEG709CompraR$ 70,9915/07/2022EuropeuR$ 75,00ITMR$ 4,266 %R$ 4,01R$ 0,25-----
VALE3VALEG750CompraR$ 71,4915/07/2022AmericanoR$ 75,00ITMR$ 4,566 %R$ 3,51R$ 1,0541 %77.35 %0.05489-0.131730.04055
VALE3VALEG719CompraR$ 71,9915/07/2022EuropeuR$ 75,00ITMR$ 4,075 %R$ 3,01R$ 1,0638 %75.81 %0.06131-0.127590.04206
VALE3VALEG760CompraR$ 72,4915/07/2022AmericanoR$ 75,00ITMR$ 4,005 %R$ 2,51R$ 1,4944 %69.97 %0.05858-0.154990.04686
VALE3VALEG729CompraR$ 72,9915/07/2022EuropeuR$ 75,00ITMR$ 3,385 %R$ 2,01R$ 1,3738 %68.96 %0.06896-0.138750.04755
VALE3VALEG770CompraR$ 73,4915/07/2022AmericanoR$ 75,00ITMR$ 3,224 %R$ 1,51R$ 1,7141 %64.41 %0.06708-0.153470.05020
VALE3VALEG739CompraR$ 73,9915/07/2022EuropeuR$ 75,00ATMR$ 2,603 %R$ 1,01R$ 1,5935 %62.37 %0.08056-0.135400.05113
VALE3VALEG780CompraR$ 74,4915/07/2022AmericanoR$ 75,00ATMR$ 2,363 %R$ 0,51R$ 1,8536 %58.10 %0.08081-0.140070.05263
VALE3VALEG749CompraR$ 74,9915/07/2022EuropeuR$ 75,00ATMR$ 2,123 %R$ 0,01R$ 2,1136 %53.99 %0.08100-0.142080.05347
VALE3VALEG790CompraR$ 75,4915/07/2022AmericanoR$ 75,00ATMR$ 1,983 %R$ 0,00R$ 1,9838 %50.08 %0.07723-0.147810.05374
VALE3VALEG797CompraR$ 75,9915/07/2022EuropeuR$ 75,00ATMR$ 1,542 %R$ 0,00R$ 1,5434 %45.52 %0.08568-0.132060.05340
VALE3VALEG800CompraR$ 76,4915/07/2022AmericanoR$ 75,00ATMR$ 1,402 %R$ 0,00R$ 1,4036 %41.72 %0.08146-0.132860.05258
VALE3VALEG807CompraR$ 76,9915/07/2022EuropeuR$ 75,00OTMR$ 1,182 %R$ 0,00R$ 1,1835 %37.51 %0.08067-0.125830.05109
VALE3VALEG810CompraR$ 77,4915/07/2022AmericanoR$ 75,00OTMR$ 1,031 %R$ 0,00R$ 1,0335 %33.83 %0.07708-0.121440.04926
VALE3VALEG779CompraR$ 77,9915/07/2022EuropeuR$ 75,00OTMR$ 0,841 %R$ 0,00R$ 0,8434 %29.67 %0.07481-0.111430.04660
VALE3VALEG820CompraR$ 78,4915/07/2022AmericanoR$ 75,00OTMR$ 0,741 %R$ 0,00R$ 0,7435 %26.61 %0.06967-0.106940.04422
VALE3VALEG789CompraR$ 78,9915/07/2022EuropeuR$ 75,00OTMR$ 0,631 %R$ 0,00R$ 0,6335 %23.49 %0.06498-0.099860.04138
VALE3VALEG830CompraR$ 79,4915/07/2022AmericanoR$ 75,00OTMR$ 0,541 %R$ 0,00R$ 0,5435 %20.72 %0.06001-0.093160.03851
VALE3VALEG837CompraR$ 79,9915/07/2022EuropeuR$ 75,00OTMR$ 0,451 %R$ 0,00R$ 0,4535 %17.97 %0.05511-0.084880.03531