Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 68,57
0,00 (0 %)
23/09/2022 17:00
2022 2023 2024 2025
Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Agosto
Série J
Série V
21/10/2022
Vencimento
26 dias
Até o Vencimento
19 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série K
Série W
18/11/2022
Vencimento
54 dias
Até o Vencimento
37 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série L
Série X
16/12/2022
Vencimento
82 dias
Até o Vencimento
57 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série A
Série M
20/01/2023
Vencimento
117 dias
Até o Vencimento
81 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série B
Série N
17/02/2023
Vencimento
145 dias
Até o Vencimento
101 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série C
Série O
17/03/2023
Vencimento
173 dias
Até o Vencimento
121 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série D
Série P
20/04/2023
Vencimento
207 dias
Até o Vencimento
145 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série E
Série Q
19/05/2023
Vencimento
236 dias
Até o Vencimento
166 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série F
Série R
16/06/2023
Vencimento
264 dias
Até o Vencimento
186 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série G
Série S
21/07/2023
Vencimento
299 dias
Até o Vencimento
211 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série H
Série T
18/08/2023
Vencimento
327 dias
Até o Vencimento
231 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série I
Série U
15/09/2023
Vencimento
355 dias
Até o Vencimento
251 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série J
Série V
20/10/2023
Vencimento
390 dias
Até o Vencimento
276 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série K
Série W
17/11/2023
Vencimento
418 dias
Até o Vencimento
296 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série L
Série X
15/12/2023
Vencimento
446 dias
Até o Vencimento
316 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série A
Série M
19/01/2024
Vencimento
481 dias
Até o Vencimento
341 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série B
Série N
16/02/2024
Vencimento
509 dias
Até o Vencimento
361 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série C
Série O
15/03/2024
Vencimento
537 dias
Até o Vencimento
381 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série D
Série P
19/04/2024
Vencimento
572 dias
Até o Vencimento
406 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série E
Série Q
17/05/2024
Vencimento
600 dias
Até o Vencimento
426 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série F
Série R
21/06/2024
Vencimento
635 dias
Até o Vencimento
451 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série G
Série S
19/07/2024
Vencimento
663 dias
Até o Vencimento
471 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série H
Série T
16/08/2024
Vencimento
691 dias
Até o Vencimento
491 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série I
Série U
20/09/2024
Vencimento
726 dias
Até o Vencimento
516 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120
Série H
Série T
15/08/2025
Vencimento
1055 dias
Até o Vencimento
751 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEB630CompraR$ 59,6617/02/2023Europeu-ITM---------
VALE3VALEB640CompraR$ 60,6617/02/2023Europeu-ITM---------
VALE3VALEB650CompraR$ 61,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5514 %R$ 6,91R$ 2,64-----
VALE3VALEB660CompraR$ 62,6617/02/2023EuropeuR$ 68,57ITMR$ 8,3012 %R$ 5,91R$ 2,39-----
VALE3VALEB670CompraR$ 63,6617/02/2023EuropeuR$ 68,57ITMR$ 9,6014 %R$ 4,91R$ 4,6921 %85.18 %0.02388-0.036880.10752
VALE3VALEB680CompraR$ 64,6617/02/2023EuropeuR$ 68,57ITMR$ 10,0015 %R$ 3,91R$ 6,0928 %76.84 %0.02277-0.040960.14419
VALE3VALEB690CompraR$ 65,6617/02/2023EuropeuR$ 68,57ITMR$ 10,2615 %R$ 2,91R$ 7,3538 %70.35 %0.02041-0.048960.15429
VALE3VALEB700CompraR$ 66,6617/02/2023EuropeuR$ 68,57ITMR$ 9,5014 %R$ 1,91R$ 7,5937 %68.48 %0.02167-0.048520.15855
VALE3VALEB710CompraR$ 67,6617/02/2023EuropeuR$ 68,57ATMR$ 9,6014 %R$ 0,91R$ 8,6939 %66.29 %0.02052-0.048900.16828
VALE3VALEB681CompraR$ 68,1617/02/2023AmericanoR$ 68,57ATMR$ 8,5012 %R$ 0,41R$ 8,0936 %65.17 %0.02316-0.048440.16418
VALE3VALEB720CompraR$ 68,6617/02/2023EuropeuR$ 68,57ATMR$ 9,9615 %R$ 0,00R$ 9,9647 %63.15 %0.01831-0.056190.16662
VALE3VALEB730CompraR$ 69,6617/02/2023EuropeuR$ 68,57ATMR$ 9,4014 %R$ 0,00R$ 9,4046 %61.32 %0.01879-0.055960.16915
VALE3VALEB740CompraR$ 70,6617/02/2023Europeu-OTM---------
VALE3VALEB750CompraR$ 71,6617/02/2023EuropeuR$ 68,57OTMR$ 4,266 %R$ 0,00R$ 4,2621 %57.30 %0.04196-0.036400.17749
VALE3VALEB721CompraR$ 72,1617/02/2023AmericanoR$ 68,57OTMR$ 7,0510 %R$ 0,00R$ 7,0537 %56.51 %0.02325-0.047870.17976
VALE3VALEB760CompraR$ 72,6617/02/2023EuropeuR$ 68,57OTMR$ 5,007 %R$ 0,00R$ 5,0021 %57.91 %0.03573-0.034640.20076
VALE3VALEB770CompraR$ 73,6617/02/2023EuropeuR$ 68,57OTMR$ 5,598 %R$ 0,00R$ 5,5929 %53.69 %0.02794-0.039910.19338
VALE3VALEB741CompraR$ 74,1617/02/2023AmericanoR$ 68,57OTMR$ 4,987 %R$ 0,00R$ 4,9828 %51.40 %0.02961-0.039340.18938
VALE3VALEB780CompraR$ 74,6617/02/2023EuropeuR$ 68,57OTMR$ 4,927 %R$ 0,00R$ 4,9231 %49.40 %0.02804-0.042080.18134
VALE3VALEB790CompraR$ 75,6617/02/2023EuropeuR$ 68,57OTMR$ 5,368 %R$ 0,00R$ 5,3636 %48.35 %0.02449-0.045170.18120