Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 69,95
1,65 (2,42 %)
16/08/2022 17:00
2022 2023 2024
Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto
Série H
Série T
19/08/2022
Vencimento
3 dias
Até o Vencimento
3 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série I
Série U
16/09/2022
Vencimento
31 dias
Até o Vencimento
22 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série J
Série V
21/10/2022
Vencimento
66 dias
Até o Vencimento
46 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série K
Série W
18/11/2022
Vencimento
94 dias
Até o Vencimento
64 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série L
Série X
16/12/2022
Vencimento
122 dias
Até o Vencimento
84 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série A
Série M
20/01/2023
Vencimento
157 dias
Até o Vencimento
108 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série B
Série N
17/02/2023
Vencimento
185 dias
Até o Vencimento
128 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série C
Série O
17/03/2023
Vencimento
213 dias
Até o Vencimento
148 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série D
Série P
20/04/2023
Vencimento
247 dias
Até o Vencimento
172 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série E
Série Q
19/05/2023
Vencimento
276 dias
Até o Vencimento
193 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série F
Série R
16/06/2023
Vencimento
304 dias
Até o Vencimento
213 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série G
Série S
21/07/2023
Vencimento
339 dias
Até o Vencimento
238 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série H
Série T
18/08/2023
Vencimento
367 dias
Até o Vencimento
258 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série I
Série U
15/09/2023
Vencimento
395 dias
Até o Vencimento
278 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série J
Série V
20/10/2023
Vencimento
430 dias
Até o Vencimento
303 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série K
Série W
17/11/2023
Vencimento
458 dias
Até o Vencimento
323 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série L
Série X
15/12/2023
Vencimento
486 dias
Até o Vencimento
343 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série A
Série M
19/01/2024
Vencimento
521 dias
Até o Vencimento
368 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série B
Série N
16/02/2024
Vencimento
549 dias
Até o Vencimento
388 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série C
Série O
15/03/2024
Vencimento
577 dias
Até o Vencimento
408 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série D
Série P
19/04/2024
Vencimento
612 dias
Até o Vencimento
433 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série E
Série Q
17/05/2024
Vencimento
640 dias
Até o Vencimento
453 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série F
Série R
21/06/2024
Vencimento
675 dias
Até o Vencimento
478 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série G
Série S
19/07/2024
Vencimento
703 dias
Até o Vencimento
498 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022EuropeuR$ 69,95OTMR$ 0,110 %R$ 0,00R$ 0,1135 %8.01 %0.04832-0.060380.01322
Série H
Série T
16/08/2024
Vencimento
731 dias
Até o Vencimento
518 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEH684CompraR$ 65,1519/08/2022AmericanoR$ 69,95ITMR$ 4,957 %R$ 4,80R$ 0,1524 %99.21 %0.01018-0.041560.00194
VALE3VALEH689CompraR$ 65,6519/08/2022EuropeuR$ 69,95ITMR$ 4,486 %R$ 4,30R$ 0,1829 %96.60 %0.02970-0.058970.00671
VALE3VALEH694CompraR$ 66,1519/08/2022AmericanoR$ 69,95ITMR$ 3,996 %R$ 3,80R$ 0,1927 %95.63 %0.03855-0.062640.00822
VALE3VALEH699CompraR$ 66,6519/08/2022EuropeuR$ 69,95ITMR$ 3,555 %R$ 3,30R$ 0,2529 %91.55 %0.05945-0.083990.01376
VALE3VALEH704CompraR$ 67,1519/08/2022AmericanoR$ 69,95ITMR$ 3,004 %R$ 2,80R$ 0,2022 %93.98 %0.06100-0.063990.01061
VALE3VALEH709CompraR$ 67,6519/08/2022EuropeuR$ 69,95ITMR$ 2,674 %R$ 2,30R$ 0,3729 %83.95 %0.09523-0.109110.02166
VALE3VALEH714CompraR$ 68,1519/08/2022AmericanoR$ 69,95ITMR$ 2,293 %R$ 1,80R$ 0,4930 %77.96 %0.11265-0.126460.02633
VALE3VALEH719CompraR$ 68,6519/08/2022EuropeuR$ 69,95ATMR$ 1,602 %R$ 1,30R$ 0,3018 %82.70 %0.16238-0.081600.02273
VALE3VALEH724CompraR$ 69,1519/08/2022AmericanoR$ 69,95ATMR$ 1,462 %R$ 0,80R$ 0,6626 %66.88 %0.15885-0.128630.03222
VALE3VALEH767CompraR$ 69,6519/08/2022EuropeuR$ 69,95ATMR$ 1,252 %R$ 0,30R$ 0,9529 %57.85 %0.15451-0.145550.03475
VALE3VALEH734CompraR$ 70,1519/08/2022AmericanoR$ 69,95ATMR$ 1,011 %R$ 0,00R$ 1,0129 %50.05 %0.15421-0.147850.03544
VALE3VALEH739CompraR$ 70,6519/08/2022EuropeuR$ 69,95ATMR$ 0,841 %R$ 0,00R$ 0,8431 %42.88 %0.14418-0.149780.03488
VALE3VALEH744CompraR$ 71,1519/08/2022AmericanoR$ 69,95ATMR$ 0,561 %R$ 0,00R$ 0,5628 %34.46 %0.14864-0.127110.03272
VALE3VALEH749CompraR$ 71,6519/08/2022EuropeuR$ 69,95OTMR$ 0,501 %R$ 0,00R$ 0,5031 %29.54 %0.12618-0.129270.03067
VALE3VALEH754CompraR$ 72,1519/08/2022AmericanoR$ 69,95OTMR$ 0,381 %R$ 0,00R$ 0,3831 %23.89 %0.11249-0.115910.02755
VALE3VALEH759CompraR$ 72,6519/08/2022EuropeuR$ 69,95OTMR$ 0,270 %R$ 0,00R$ 0,2731 %18.49 %0.09803-0.097810.02371
VALE3VALEH802CompraR$ 73,1519/08/2022AmericanoR$ 69,95OTMR$ 0,220 %R$ 0,00R$ 0,2232 %15.19 %0.08291-0.089150.02089
VALE3VALEH769CompraR$ 73,6519/08/2022EuropeuR$ 69,95OTMR$ 0,180 %R$ 0,00R$ 0,1833 %12.52 %0.06991-0.080680.01831
VALE3VALEH812CompraR$ 74,1519/08/2022AmericanoR$ 69,95OTMR$ 0,120 %R$ 0,00R$ 0,1233 %9.08 %0.05652-0.062560.01452
VALE3VALEH779CompraR$ 74,6519/08/2022Europeu