BBDCW204 - PUT de BBDC4 - Strike R$ 20,40 - Vencimento 16/11/2020


BBDCW204 - Cotação não ajustada BBDCW204 - Volatilidade implícita BBDC4 - Cotação não ajustada
Min Pri Med Ult Max Negócios Vol. Fin. Min Pri Med Ult Max Min Abe Med Ult Max
18/09/2020 1,00 1,00 1,24 1,25 1,25 7 10.972,00 31,70 31,70 35,92 36,52 36,98 20,04 20,47 20,21 20,08 20,51
17/09/2020 0,73 0,73 0,79 1,11 1,11 2 476,00 24,12 24,12 29,22 35,59 35,59 20,24 20,27 20,47 20,57 20,67
16/09/2020 0,95 1,00 0,99 0,95 1,02 3 697,00 31,68 35,07 33,97 31,68 35,07 20,40 20,48 20,63 20,52 20,86
15/09/2020 1,20 1,20 1,20 1,20 1,20 3 1.560,00 37,37 37,78 37,62 37,37 37,78 20,29 20,75 20,45 20,48 20,77
14/09/2020 1,25 1,35 1,28 1,25 1,35 5 10.300,00 37,90 39,91 39,05 37,90 39,91 20,22 20,66 20,50 20,70 20,78
11/09/2020 1,25 1,25 1,25 1,25 1,25 2 26.250,00 38,17 40,54 39,56 38,17 40,54 20,33 20,90 20,52 20,46 20,95
09/09/2020 1,00 1,00 1,00 1,00 1,00 1 100,00 43,89 43,89 43,89 43,89 43,89 21,43 21,80 21,58 21,56 21,99
08/09/2020 0,97 0,97 0,98 1,00 1,00 2 3.746,00 42,55 42,95 42,75 42,55 42,95 21,50 21,67 21,63 21,62 21,83
03/09/2020 0,85 0,85 0,85 0,86 0,86 2 1.280,00 41,19 41,19 41,45 41,75 41,75 21,05 21,06 21,96 21,95 22,29
01/09/2020 1,03 1,10 1,03 1,03 1,10 4 10.760,00 37,41 38,18 37,76 37,41 38,18 20,97 21,05 21,14 21,16 21,32
26/08/2020 1,20 1,20 1,27 1,30 1,30 3 637,00 36,93 36,93 37,56 37,78 37,89 20,50 21,15 20,78 20,73 21,28
25/08/2020 1,03 1,03 1,04 1,05 1,05 2 1.985,00 35,83 35,90 35,86 35,83 35,90 20,94 21,35 21,13 21,17 21,41
21/08/2020 1,24 1,24 1,24 1,24 1,24 1 248,00 35,53 35,53 35,53 35,53 35,53 20,46 20,67 20,64 20,70 20,81
19/08/2020 1,20 1,30 1,26 1,20 1,30 3 5.040,00 36,29 37,57 37,07 36,29 37,57 20,63 20,92 20,81 20,75 21,05
17/08/2020 0,80 1,20 1,24 0,80 1,25 5 19.950,00 22,64 36,74 35,48 22,64 37,99 20,40 21,15 20,73 20,61 21,23
14/08/2020 0,55 0,55 0,55 0,55 0,55 3 8.250,00 22,43 23,37 22,78 22,61 23,37 21,06 21,28 21,28 21,23 21,47
Min 0,55 0,55 0,55 0,55 0,55 1 100,00 22,43 23,37 22,78 22,61 23,37 20,04 20,27 20,21 20,08 20,51
Max 1,25 1,35 1,28 1,30 1,35 7 26.250,00 43,89 43,89 43,89 43,89 43,89 21,50 21,80 21,96 21,95 22,29

Vencimento

Strike CALL PUT
13,15 BBDCK132 BBDCW132
15,65 BBDCW157
16,15 BBDCW144
17,15 BBDCW172
17,90 BBDCW179
18,40 BBDCW168
18,90 BBDCW186
19,15 BBDCW192
19,40 BBDCK194 BBDCW194
19,90 BBDCK196 BBDCW196
20,15 BBDCK201 BBDCW201
20,40 BBDCK204 BBDCW204
20,90 BBDCK209 BBDCW209
21,15 BBDCK212 BBDCW212
21,40 BBDCK214 BBDCW214
21,90 BBDCK219 BBDCW219
22,15 BBDCK203 BBDCW203
22,40 BBDCK224 BBDCW224
22,90 BBDCK229 BBDCW229
23,40 BBDCK228
23,65 BBDCK236 BBDCW236
23,90 BBDCK231 BBDCW231
24,15 BBDCK241
24,40 BBDCK239
24,65 BBDCK246
24,90 BBDCK249
25,90 BBDCK259
27,65 BBDCK276
28,40 BBDCK320 BBDCW320
28,90 BBDCK289
29,40 BBDCW294
29,99 BBDCW331
30,67 BBDCK346 BBDCW346
31,58 BBDCW357
31,83 BBDCW316
32,33 BBDCW324
34,08 BBDCK382
34,56 BBDCW352
36,81 BBDCK414
37,26 BBDCK417