Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 15:58:14

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 11,34

    0,12 arrow +1,07%

    • R$ 11,37

      Máxima

    • R$ 11,17

      Mínima

    • 5.938.000,00

      Volume

    • 19/03/25, 15:58:05

      Último Negócio

    • R$ 11,25

      Abertura

    • R$ 67,08

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 25,72%

      IV (1a)

    • 23,00%

      EWMA (1a)

    • 0,41

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCD2CALLR$ 11,0524,49% ATM 21 d.u.0,560.710,5616,667%0,580,570,5943.153,000,290.27AMERICANA68,59%
BBDCD117CALLR$ 11,8024,09% ATM 21 d.u.0,180.350,1838,462%0,190,180,198.838,0000.18EUROPÉIA32,61%
BBDCE112CALLR$ 11,2320,47% ATM 39 d.u.0,550.660,551,852%0,680,660,69110,000,110.44AMERICANA62,96%
BBDCP117PUTR$ 11,8024,68% ATM 21 d.u.0,52-0.640,52-7,143%0,520,500,53123.532,000,460.06EUROPÉIA67,06%
BBDCQ11PUTR$ 11,4827,26% ATM 39 d.u.0,44-0.450,44-6,383%0,440,420,4569.854,000,140.3EUROPÉIA49,22%
BBDCE117CALLR$ 11,7325,90% ATM 39 d.u.0,390.470,398,333%0,410,390,4215.744,0000.39AMERICANA42,65%
BBDCD114CALLR$ 11,5523,72% ATM 21 d.u.0,270.470,2717,391%0,280,270,298.797,0000.27AMERICANA44,28%
BBDCD11CALLR$ 11,3023,32% ATM 21 d.u.0,390.60,3911,429%0,420,400,434.632,000,040.35EUROPÉIA57,13%
BBDCD5CALLR$ 12,3024,53% OTM 21 d.u.0,070.170,0775,00%0,070,060,07298,0000.07EUROPÉIA15,15%
BBDCE109CALLR$ 10,9822,10% ATM 39 d.u.0,740.740,7400,840,810,8600,360.38EUROPÉIA71,19%
BBDCP2PUTR$ 11,0526,18% ATM 21 d.u.0,17-0.30,17-10,526%0,170,160,189.646,0000.17EUROPÉIA32,70%
BBDCP9PUTR$ 10,0533,29% OTM 21 d.u.0,04-0.080,04-20,00%0,050,040,053.490,0000.04EUROPÉIA9,32%
BBDCQ10PUTR$ 10,4829,77% OTM 39 d.u.0,14-0.180,14-12,50%0,150,140,16582,0000.14EUROPÉIA21,57%
BBDCQ117PUTR$ 11,7326,67% ATM 39 d.u.0,56-0.530,5600,550,530,58344,000,390.17EUROPÉIA57,26%
BBDCQ120PUTR$ 11,9829,01% ITM 39 d.u.0,75-0.60,7500,700,670,73300,000,640.11EUROPÉIA64,13%
BBDCP952PUTR$ 9,5048,49% OTM 21 d.u.0,06-0.080,0600,030,020,03000.06EUROPÉIA10,17%
BBDCD120CALLR$ 12,0523,89% OTM 21 d.u.0,110.250,1137,50%0,110,100,1211.860,0000.11AMERICANA22,42%
BBDCQ109PUTR$ 10,9829,94% ATM 39 d.u.0,28-0.310,2816,667%0,260,240,276.300,0000.28EUROPÉIA34,98%
BBDCP114PUTR$ 11,5525,60% ATM 21 d.u.0,38-0.530,38-7,317%0,370,350,396.204,000,210.17EUROPÉIA55,51%
BBDCP11PUTR$ 11,3026,60% ATM 21 d.u.0,27-0.410,278,00%0,260,240,273.799,0000.27EUROPÉIA44,09%
BBDCD128CALLR$ 12,8024,09% OTM 21 d.u.0,020.060,0200,020,010,02130,0000.02EUROPÉIA5,25%
BBDCC120CALLR$ 11,7929,39% ATM 2 d.u.0,010.080,01-50,00%0,020,010,02112,0000.01AMERICANA7,22%
BBDCO110PUTR$ 10,7944,03% OTM 2 d.u.0,02-0.090,02-33,333%0,020,010,0299,0000.02EUROPÉIA10,13%
BBDCF137CALLR$ 12,9526,24% OTM 63 d.u.0,200.240,2042,857%0,190,080,30500.000,0000.2EUROPÉIA20,34%
BBDCF147CALLR$ 13,9526,33% OTM 63 d.u.0,070.10,0775,00%0,080,060,10400.722,0000.07EUROPÉIA8,19%
BBDCO140PUTR$ 13,7996,05% ITM 2 d.u.2,44-0.992,44-22,045%1,222,44017.230,002,450EUROPÉIA98,97%
BBDCO211PUTR$ 20,44320,41% ITM 2 d.u.9,11-0.979,11-5,104%0008.199,009,100.01EUROPÉIA98,62%
BBDCO120PUTR$ 11,7930,82% ATM 2 d.u.0,45-0.910,45-11,321%0,230,4504.900,000,450EUROPÉIA91,83%
BBDCO12PUTR$ 12,0443,28% ITM 2 d.u.0,70-0.930,70-10,256%0,290,5804.436,000,700EUROPÉIA93,89%
BBDCL135CALLR$ 13,4822,63% OTM 193 d.u.0,560.390,565,769%0,510,450,563.191,0000.56EUROPÉIA31,95%
BBDCX135PUTR$ 13,4823,35% ITM 193 d.u.1,45-0.61,45-9,375%1,300,911,682.492,002,140EUROPÉIA67,76%
BBDCD12CALLR$ 12,5526,11% OTM 21 d.u.0,050.120,05-16,667%0,040,030,052.428,0000.05AMERICANA10,76%
BBDCO11PUTR$ 11,5433,40% ATM 2 d.u.0,25-0.70,25-21,875%0,050,0902.217,000,200.05EUROPÉIA71,49%
BBDCD104CALLR$ 10,5524,63% ITM 21 d.u.0,950.890,953,261%0,450,9001.696,000,790.16AMERICANA87,12%
BBDCC11CALLR$ 11,5420,15% ATM 2 d.u.0,020.180,0200,030,020,041.520,0000.02EUROPÉIA17,74%
BBDCT118PUTR$ 11,8026,94% ATM 103 d.u.0,70-0.430,70-1,408%0001.400,000,460.24EUROPÉIA50,34%
BBDCC115CALLR$ 11,2916,06% ATM 2 d.u.0,100.650,1000,130,110,141.354,000,050.05AMERICANA64,57%
BBDCQ107PUTR$ 10,7331,16% OTM 39 d.u.0,22-0.250,2210,00%0,090,1701.100,0000.22EUROPÉIA28,98%
BBDCE114CALLR$ 12,4825,23% OTM 39 d.u.0,150.240,1515,385%0,160,140,18920,0000.15EUROPÉIA20,84%
BBDCF808CALLR$ 7,3041,01% ITM 63 d.u.4,280.994,2821,937%000858,004,040.24EUROPÉIA98,62%
BBDCP10PUTR$ 10,3031,91% OTM 21 d.u.0,06-0.110,0600,060,050,07661,0000.06EUROPÉIA13,23%
BBDCQ122PUTR$ 12,2329,30% ITM 39 d.u.0,92-0.660,921,099%0,4500,89368,000,890.03EUROPÉIA70,49%
BBDCO115PUTR$ 11,2924,32% ATM 2 d.u.0,07-0.40,07-41,667%0,060,050,07357,0000.07EUROPÉIA40,49%
BBDCE132CALLR$ 13,2325,34% OTM 39 d.u.0,050.10,0500,050,040,06275,0000.05AMERICANA8,16%
BBDCE122CALLR$ 12,2325,32% OTM 39 d.u.0,210.310,2116,667%0,220,200,24273,0000.21AMERICANA27,22%
BBDCO130PUTR$ 12,79109,70% ITM 2 d.u.1,50-0.881,50-0,662%0,691,370150,001,450.05EUROPÉIA89,79%
BBDCD137CALLR$ 13,3026,85% OTM 21 d.u.0,010.030,0100,0100,0195,0000.01EUROPÉIA2,52%
BBDCV100PUTR$ 9,9825,91% OTM 148 d.u.0,16-0.130,16-50,00%0,140,100,1795,0000.16EUROPÉIA17,65%
BBDCP104PUTR$ 10,5529,39% OTM 21 d.u.0,08-0.150,0800,080,070,0971,0000.08EUROPÉIA17,45%
BBDCQ960PUTR$ 9,5832,37% OTM 39 d.u.0,04-0.060,04-66,667%0,0400,0740,0000.04EUROPÉIA7,80%