Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 79,37
0,83 (1,06 %)
28/03/2023 17:00
2023 2024 2025
Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Agosto
Série D
Série P
20/04/2023
Vencimento
23 dias
Até o Vencimento
17 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série E
Série Q
19/05/2023
Vencimento
52 dias
Até o Vencimento
38 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série F
Série R
16/06/2023
Vencimento
80 dias
Até o Vencimento
58 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série G
Série S
21/07/2023
Vencimento
115 dias
Até o Vencimento
83 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série H
Série T
18/08/2023
Vencimento
143 dias
Até o Vencimento
103 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série I
Série U
15/09/2023
Vencimento
171 dias
Até o Vencimento
123 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série J
Série V
20/10/2023
Vencimento
206 dias
Até o Vencimento
148 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série K
Série W
17/11/2023
Vencimento
234 dias
Até o Vencimento
168 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série L
Série X
15/12/2023
Vencimento
262 dias
Até o Vencimento
188 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série A
Série M
19/01/2024
Vencimento
297 dias
Até o Vencimento
213 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série B
Série N
16/02/2024
Vencimento
325 dias
Até o Vencimento
233 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série C
Série O
15/03/2024
Vencimento
353 dias
Até o Vencimento
253 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série D
Série P
19/04/2024
Vencimento
388 dias
Até o Vencimento
278 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série E
Série Q
17/05/2024
Vencimento
416 dias
Até o Vencimento
298 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série F
Série R
21/06/2024
Vencimento
451 dias
Até o Vencimento
323 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série G
Série S
19/07/2024
Vencimento
479 dias
Até o Vencimento
343 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série H
Série T
16/08/2024
Vencimento
507 dias
Até o Vencimento
363 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série I
Série U
20/09/2024
Vencimento
542 dias
Até o Vencimento
388 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série J
Série V
18/10/2024
Vencimento
570 dias
Até o Vencimento
408 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série K
Série W
14/11/2024
Vencimento
597 dias
Até o Vencimento
427 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série L
Série X
20/12/2024
Vencimento
633 dias
Até o Vencimento
453 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série A
Série M
17/01/2025
Vencimento
661 dias
Até o Vencimento
473 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série B
Série N
21/02/2025
Vencimento
696 dias
Até o Vencimento
498 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série C
Série O
21/03/2025
Vencimento
724 dias
Até o Vencimento
518 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série D
Série P
17/04/2025
Vencimento
751 dias
Até o Vencimento
537 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTMR$ 1,762 %R$ 0,00R$ 1,7625 %-27.00 %0.03314-0.013110.13123
VALE3VALER771VendaR$ 77,1616/06/2023EuropeuR$ 79,37OTMR$ 2,633 %R$ 0,00R$ 2,6331 %-31.75 %0.03025-0.020870.13477
VALE3VALER794VendaR$ 77,6616/06/2023EuropeuR$ 79,37OTMR$ 3,034 %R$ 0,00R$ 3,0333 %-33.80 %0.02955-0.022540.13823
VALE3VALER781VendaR$ 78,1616/06/2023EuropeuR$ 79,37ATMR$ 3,254 %R$ 0,00R$ 3,2533 %-35.36 %0.02990-0.022620.14057
VALE3VALER807VendaR$ 78,6616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,00R$ 4,0037 %-37.46 %0.02722-0.026160.14453
VALE3VALER791VendaR$ 79,1616/06/2023Europeu-ATM---------
VALE3VALER814VendaR$ 79,6616/06/2023EuropeuR$ 79,37ATMR$ 3,815 %R$ 0,29R$ 3,5232 %-39.91 %0.03155-0.021280.14598
VALE3VALER801VendaR$ 80,1616/06/2023EuropeuR$ 79,37ATMR$ 4,005 %R$ 0,79R$ 3,2132 %-41.46 %0.03209-0.020610.14737
VALE3VALER824VendaR$ 80,6616/06/2023EuropeuR$ 79,37ATMR$ 4,155 %R$ 1,29R$ 2,8632 %-43.04 %0.03292-0.019470.14853
VALE3VALER829VendaR$ 81,1616/06/2023EuropeuR$ 79,37ITMR$ 4,626 %R$ 1,79R$ 2,8333 %-44.62 %0.03160-0.020740.14946
VALE3VALER816VendaR$ 81,6616/06/2023EuropeuR$ 79,37ITMR$ 4,646 %R$ 2,29R$ 2,3532 %-46.28 %0.03330-0.018280.15018
VALE3VALER839VendaR$ 82,1616/06/2023EuropeuR$ 79,37ITMR$ 4,906 %R$ 2,79R$ 2,1132 %-47.89 %0.03338-0.017610.15063
VALE3VALER847VendaR$ 82,6616/06/2023EuropeuR$ 79,37ITMR$ 5,717 %R$ 3,29R$ 2,4235 %-48.75 %0.02984-0.020930.15203
VALE3VALER831VendaR$ 83,1616/06/2023EuropeuR$ 79,37ITMR$ 5,757 %R$ 3,79R$ 1,9634 %-50.48 %0.03121-0.018260.15210
VALE3VALER836VendaR$ 83,6616/06/2023EuropeuR$ 79,37ITMR$ 5,677 %R$ 4,29R$ 1,3831 %-52.77 %0.03368-0.014700.15047
VALE3VALER859VendaR$ 84,1616/06/2023EuropeuR$ 79,37ITMR$ 6,028 %R$ 4,79R$ 1,2332 %-54.23 %0.03313-0.014310.14999
Série H
Série T
15/08/2025
Vencimento
871 dias
Até o Vencimento
623 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
VALE3VALER736VendaR$ 73,6616/06/2023Europeu-OTM---------
VALE3VALER746VendaR$ 74,6616/06/2023EuropeuR$ 79,37OTMR$ 2,473 %R$ 0,00R$ 2,4736 %-26.68 %0.02372-0.024820.12635
VALE3VALER756VendaR$ 75,6616/06/2023EuropeuR$ 79,37OTMR$ 2,773 %R$ 0,00R$ 2,7736 %-29.23 %0.02502-0.025580.13100
VALE3VALER761VendaR$ 76,1616/06/2023EuropeuR$ 79,37OTMR$ 2,533 %R$ 0,00R$ 2,5333 %-29.49 %0.02761-0.022820.13043
VALE3VALER784VendaR$ 76,6616/06/2023EuropeuR$ 79,37OTM