Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 75,00
0,70 (0,94 %)
05/07/2022 17:00
2022 2023 2024
Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho
Série G
Série S
15/07/2022
Vencimento
9 dias
Até o Vencimento
7 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série H
Série T
19/08/2022
Vencimento
44 dias
Até o Vencimento
32 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série I
Série U
16/09/2022
Vencimento
72 dias
Até o Vencimento
51 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série J
Série V
21/10/2022
Vencimento
107 dias
Até o Vencimento
75 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série K
Série W
18/11/2022
Vencimento
135 dias
Até o Vencimento
93 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série L
Série X
16/12/2022
Vencimento
163 dias
Até o Vencimento
113 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série A
Série M
20/01/2023
Vencimento
198 dias
Até o Vencimento
137 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série B
Série N
17/02/2023
Vencimento
226 dias
Até o Vencimento
157 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série C
Série O
17/03/2023
Vencimento
254 dias
Até o Vencimento
177 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série D
Série P
20/04/2023
Vencimento
288 dias
Até o Vencimento
201 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série E
Série Q
19/05/2023
Vencimento
317 dias
Até o Vencimento
222 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série F
Série R
16/06/2023
Vencimento
345 dias
Até o Vencimento
242 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série G
Série S
21/07/2023
Vencimento
380 dias
Até o Vencimento
267 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série H
Série T
18/08/2023
Vencimento
408 dias
Até o Vencimento
287 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série I
Série U
15/09/2023
Vencimento
436 dias
Até o Vencimento
307 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série J
Série V
20/10/2023
Vencimento
471 dias
Até o Vencimento
332 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série K
Série W
17/11/2023
Vencimento
499 dias
Até o Vencimento
352 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série L
Série X
15/12/2023
Vencimento
527 dias
Até o Vencimento
372 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série A
Série M
19/01/2024
Vencimento
562 dias
Até o Vencimento
397 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série B
Série N
16/02/2024
Vencimento
590 dias
Até o Vencimento
417 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série C
Série O
15/03/2024
Vencimento
618 dias
Até o Vencimento
437 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série D
Série P
19/04/2024
Vencimento
653 dias
Até o Vencimento
462 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série E
Série Q
17/05/2024
Vencimento
681 dias
Até o Vencimento
482 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585
Série F
Série R
21/06/2024
Vencimento
716 dias
Até o Vencimento
507 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALEU69VendaR$ 69,9916/09/2022EuropeuR$ 75,00OTMR$ 3,104 %R$ 0,00R$ 3,1045 %-28.40 %0.02163-0.037060.11752
VALE3VALEU704VendaR$ 70,4916/09/2022Europeu-OTM---------
VALE3VALEU714VendaR$ 71,4916/09/2022Europeu-OTM---------
VALE3VALEU719VendaR$ 71,9916/09/2022EuropeuR$ 75,00OTMR$ 2,984 %R$ 0,00R$ 2,9838 %-31.62 %0.02693-0.030950.12220
VALE3VALEU724VendaR$ 72,4916/09/2022Europeu-OTM---------
VALE3VALEU729VendaR$ 72,9916/09/2022EuropeuR$ 75,00OTMR$ 3,395 %R$ 0,00R$ 3,3939 %-34.50 %0.02774-0.031410.12653
VALE3VALEU734VendaR$ 73,4916/09/2022EuropeuR$ 75,00OTMR$ 4,306 %R$ 0,00R$ 4,3044 %-36.64 %0.02475-0.037010.13049
VALE3VALEU739VendaR$ 73,9916/09/2022EuropeuR$ 75,00ATMR$ 3,655 %R$ 0,00R$ 3,6537 %-37.19 %0.02939-0.029940.12989
VALE3VALEU782VendaR$ 74,4916/09/2022EuropeuR$ 75,00ATMR$ 4,336 %R$ 0,00R$ 4,3340 %-38.85 %0.02705-0.032410.13413
VALE3VALEU749VendaR$ 74,9916/09/2022EuropeuR$ 75,00ATMR$ 4,306 %R$ 0,00R$ 4,3039 %-40.30 %0.02887-0.031460.13294
VALE3VALEU792VendaR$ 75,4916/09/2022EuropeuR$ 75,00ATMR$ 4,907 %R$ 0,49R$ 4,4141 %-41.59 %0.02700-0.032890.13651
VALE3VALEU759VendaR$ 75,9916/09/2022EuropeuR$ 75,00ATMR$ 4,696 %R$ 0,99R$ 3,7038 %-43.20 %0.02980-0.030050.13501
VALE3VALEU802VendaR$ 76,4916/09/2022EuropeuR$ 75,00ATMR$ 5,808 %R$ 1,49R$ 4,3145 %-44.24 %0.02559-0.036640.13688
VALE3VALEU769VendaR$ 76,9916/09/2022EuropeuR$ 75,00ITMR$ 6,058 %R$ 1,99R$ 4,0644 %-45.50 %0.02573-0.036160.13744
VALE3VALEU812VendaR$ 77,4916/09/2022EuropeuR$ 75,00ITMR$ 6,368 %R$ 2,49R$ 3,8745 %-46.71 %0.02561-0.036110.13785
VALE3VALEU779VendaR$ 77,9916/09/2022EuropeuR$ 75,00ITMR$ 5,427 %R$ 2,99R$ 2,4336 %-49.42 %0.03209-0.024990.13699
VALE3VALEU822VendaR$ 78,4916/09/2022EuropeuR$ 75,00ITMR$ 6,138 %R$ 3,49R$ 2,6439 %-50.32 %0.02950-0.028420.13700
VALE3VALEU789VendaR$ 78,9916/09/2022EuropeuR$ 75,00ITMR$ 6,208 %R$ 3,99R$ 2,2138 %-52.09 %0.03068-0.025560.13682
VALE3VALEU832VendaR$ 79,4916/09/2022EuropeuR$ 75,00ITMR$ 7,119 %R$ 4,49R$ 2,6242 %-52.07 %0.02716-0.029440.13943
VALE3VALEU799VendaR$ 79,9916/09/2022EuropeuR$ 75,00ITMR$ 6,709 %R$ 4,99R$ 1,7137 %-55.18 %0.03099-0.022870.13585