Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 76,33
0,56 (0,74 %)
07/12/2021 17:00
2021 2022 2023
Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro
Série L
Série X
17/12/2021
Vencimento
8 dias
Até o Vencimento
10 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série A
Série M
21/01/2022
Vencimento
30 dias
Até o Vencimento
45 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série B
Série N
18/02/2022
Vencimento
49 dias
Até o Vencimento
73 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série C
Série O
18/03/2022
Vencimento
67 dias
Até o Vencimento
101 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série D
Série P
14/04/2022
Vencimento
86 dias
Até o Vencimento
128 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série E
Série Q
20/05/2022
Vencimento
110 dias
Até o Vencimento
164 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série F
Série R
17/06/2022
Vencimento
129 dias
Até o Vencimento
192 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série G
Série S
15/07/2022
Vencimento
149 dias
Até o Vencimento
220 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série H
Série T
19/08/2022
Vencimento
174 dias
Até o Vencimento
255 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série I
Série U
16/09/2022
Vencimento
193 dias
Até o Vencimento
283 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série J
Série V
21/10/2022
Vencimento
217 dias
Até o Vencimento
318 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série K
Série W
18/11/2022
Vencimento
235 dias
Até o Vencimento
346 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série L
Série X
16/12/2022
Vencimento
255 dias
Até o Vencimento
374 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série A
Série M
20/01/2023
Vencimento
279 dias
Até o Vencimento
409 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série B
Série N
17/02/2023
Vencimento
299 dias
Até o Vencimento
437 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série C
Série O
17/03/2023
Vencimento
319 dias
Até o Vencimento
465 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série D
Série P
20/04/2023
Vencimento
343 dias
Até o Vencimento
499 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série E
Série Q
19/05/2023
Vencimento
364 dias
Até o Vencimento
528 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série F
Série R
16/06/2023
Vencimento
384 dias
Até o Vencimento
556 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série G
Série S
21/07/2023
Vencimento
409 dias
Até o Vencimento
591 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série H
Série T
18/08/2023
Vencimento
429 dias
Até o Vencimento
619 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série I
Série U
15/09/2023
Vencimento
449 dias
Até o Vencimento
647 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série J
Série V
20/10/2023
Vencimento
474 dias
Até o Vencimento
682 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série K
Série W
17/11/2023
Vencimento
494 dias
Até o Vencimento
710 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204
Série L
Série X
15/12/2023
Vencimento
514 dias
Até o Vencimento
738 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALES670VendaR$ 67,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9241 %-23.19 %0.01244-0.016670.18204
VALE3VALES680VendaR$ 68,2115/07/2022EuropeuR$ 76,33OTMR$ 4,125 %R$ 0,00R$ 4,1240 %-24.41 %0.01301-0.016530.18726
VALE3VALES690VendaR$ 69,2115/07/2022EuropeuR$ 76,33OTMR$ 3,304 %R$ 0,00R$ 3,3034 %-23.89 %0.01519-0.013040.18446
VALE3VALES702VendaR$ 70,2115/07/2022EuropeuR$ 76,33OTMR$ 3,925 %R$ 0,00R$ 3,9236 %-26.12 %0.01523-0.014200.19342
VALE3VALES710VendaR$ 71,2115/07/2022EuropeuR$ 76,33OTMR$ 4,236 %R$ 0,00R$ 4,2336 %-27.74 %0.01578-0.014200.19931
VALE3VALES720VendaR$ 72,2115/07/2022EuropeuR$ 76,33OTMR$ 4,706 %R$ 0,00R$ 4,7036 %-29.57 %0.01604-0.014580.20545
VALE3VALES730VendaR$ 73,2115/07/2022Europeu-OTM---------
VALE3VALES740VendaR$ 74,2115/07/2022EuropeuR$ 76,33OTMR$ 7,3510 %R$ 0,00R$ 7,3545 %-33.79 %0.01369-0.019700.21888
VALE3VALES750VendaR$ 75,2115/07/2022Europeu-ATM---------
VALE3VALES760VendaR$ 76,2115/07/2022EuropeuR$ 76,33ATMR$ 6,078 %R$ 0,00R$ 6,0735 %-36.38 %0.01807-0.013330.22334
VALE3VALES954VendaR$ 87,2115/07/2022EuropeuR$ 76,33ITMR$ 10,0013 %R$ 10,88-R$ 0,8827 %-56.52 %0.022480.001270.26001
VALE3VALES964VendaR$ 88,2115/07/2022Europeu-ITM---------
VALE3VALES974VendaR$ 89,2115/07/2022Europeu-ITM---------
VALE3VALES984VendaR$ 90,2115/07/2022EuropeuR$ 76,33ITMR$ 13,9018 %R$ 13,88R$ 0,0235 %-60.78 %0.01857-0.003920.22858
VALE3VALES994VendaR$ 91,2115/07/2022EuropeuR$ 76,33ITMR$ 24,0632 %R$ 14,88R$ 9,1873 %-45.99 %0.00874-0.033150.24612
VALE3VALES10VendaR$ 92,2115/07/2022Europeu-ITM---------
VALE3VALES102VendaR$ 94,2115/07/2022Europeu-ITM---------
VALE3VALES1VendaR$ 96,2115/07/2022EuropeuR$ 76,33ITMR$ 25,0033 %R$ 19,88R$ 5,1263 %-52.39 %0.00998-0.022380.25218
VALE3VALES106VendaR$ 98,2115/07/2022Europeu-ITM---------
VALE3VALES107VendaR$ 100,2115/07/2022EuropeuR$ 76,33ITMR$ 27,9037 %R$ 23,88R$ 4,0263 %-55.09 %0.00979-0.020280.25204