Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 13,28

    -0,12 arrow -0,896%

    • R$ 13,66

      Máxima

    • R$ 13,28

      Mínima

    • 5.520.600,00

      Volume

    • 01/08/25, 18:36:27

      Último Negócio

    • R$ 13,53

      Abertura

    • R$ 74,25

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 27,15%

      IV (1a)

    • 24,99%

      EWMA (1a)

    • 0,78

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCI141CALLR$ 14,0325,93% OTM 34 d.u.0,300.370,3015,385%0,2000,4054.768,0000.3AMERICANA32,98%
BBDCU14PUTR$ 13,7815,38% ATM 34 d.u.0,45-0.620,45-11,765%0,5001,0028.970,000,500EUROPÉIA64,51%
BBDCI136CALLR$ 13,5325,04% ATM 34 d.u.0,480.510,48-4,00%0,4000,8026.502,0000.48AMERICANA47,69%
BBDCI3CALLR$ 12,2845,80% ITM 34 d.u.1,590.741,591,274%00024.009,001,000.59EUROPÉIA68,64%
BBDCH123CALLR$ 11,8574,33% ITM 9 d.u.1,680.821,68-8,197%0,050,10015.120,001,430.25AMERICANA78,05%
BBDCI121CALLR$ 12,0339,76% ITM 34 d.u.1,680.811,68-1,176%00015.120,001,250.43AMERICANA76,54%
BBDCI4CALLR$ 13,2826,78% ATM 34 d.u.0,640.590,643,226%0,130,2509.527,0000.64EUROPÉIA55,14%
BBDCU136PUTR$ 13,5317,60% ATM 34 d.u.0,35-0.490,35-10,256%0,310,070,559.245,000,250.1EUROPÉIA51,97%
BBDCH136CALLR$ 13,3533,36% ATM 9 d.u.0,330.510,33-2,941%0,010,0107.221,0000.33AMERICANA48,35%
BBDCK127CALLR$ 12,2827,85% ITM 79 d.u.1,740.81,742,353%0006.829,001,000.74EUROPÉIA75,35%
BBDCU132PUTR$ 12,7820,56% ATM 34 d.u.0,13-0.220,1300,1100,224.484,0000.13EUROPÉIA24,11%
BBDCU141PUTR$ 14,0315,23% ITM 34 d.u.0,62-0.740,62-3,125%0004.225,000,750EUROPÉIA75,70%
BBDCH141CALLR$ 13,8527,85% ATM 9 d.u.0,100.250,10-9,091%0,030,0604.019,0000.1AMERICANA23,07%
BBDCH138CALLR$ 13,6033,97% ATM 9 d.u.0,230.390,2321,053%0,310,010,603.945,0000.23EUROPÉIA37,04%
BBDCT131PUTR$ 12,8522,89% ATM 9 d.u.0,06-0.190,0600,060,030,083.676,0000.06EUROPÉIA19,86%
BBDCT136PUTR$ 13,3518,56% ATM 9 d.u.0,19-0.50,19-5,00%0,2300,462.879,000,070.12EUROPÉIA51,40%
BBDCU126PUTR$ 12,5320,55% OTM 34 d.u.0,08-0.150,08-61,905%0,1100,212.765,0000.08EUROPÉIA16,73%
BBDCT138PUTR$ 13,6013,27% ATM 9 d.u.0,30-0.770,30-14,286%0002.710,000,320EUROPÉIA78,14%
BBDCT143PUTR$ 14,10166,66% ITM 9 d.u.2,112-0.510,6900002.597,000,820EUROPÉIA63,04%
BBDCI131CALLR$ 13,0328,75% ATM 34 d.u.0,820.650,82-1,205%0002.543,000,250.57AMERICANA61,53%
BBDCI14CALLR$ 13,7823,86% ATM 34 d.u.0,350.430,35-10,256%0,2300,462.073,0000.35EUROPÉIA39,54%
BBDCH140CALLR$ 13,1038,06% ATM 9 d.u.0,510.610,516,25%0,900,101,702.001,000,180.33EUROPÉIA58,64%
BBDCT140PUTR$ 13,1022,15% ATM 9 d.u.0,12-0.320,1200,100,070,121.685,0000.12EUROPÉIA33,87%
BBDCU4PUTR$ 13,2818,87% ATM 34 d.u.0,26-0.390,26-10,345%000855,0000.26EUROPÉIA41,35%
BBDCI146CALLR$ 14,5322,55% OTM 34 d.u.0,120.20,12-14,286%0,0900,18777,0000.12AMERICANA17,99%
BBDCH146CALLR$ 14,3528,46% OTM 9 d.u.0,030.090,03-25,00%0,140,020,25753,0000.03AMERICANA8,36%
BBDCH143CALLR$ 14,1028,79% OTM 9 d.u.0,060.160,06-14,286%0,020,030680,0000.06EUROPÉIA14,84%
BBDCH151CALLR$ 14,8534,80% OTM 9 d.u.0,020.060,0200,0100,02600,0000.02AMERICANA4,83%
BBDCI5CALLR$ 14,2822,47% OTM 34 d.u.0,170.270,17-26,087%000593,0000.17EUROPÉIA23,93%
BBDCU5PUTR$ 14,28371,05% ITM 34 d.u.7,269-0.260,74-6,329%000592,001,000EUROPÉIA76,48%
BBDCI157CALLR$ 15,5323,87% OTM 34 d.u.0,030.060,03-57,143%0,0700,14588,0000.03AMERICANA5,16%
BBDCH130CALLR$ 12,6048,49% ITM 9 d.u.0,930.750,93-1,064%0,820,601,03501,000,680.25EUROPÉIA71,85%
BBDCI15CALLR$ 14,7824,08% OTM 34 d.u.0,100.170,1000,0600,12210,0000.1EUROPÉIA14,55%
BBDCH153CALLR$ 15,1034,37% OTM 9 d.u.0,010.030,0100,0200,03187,0000.01EUROPÉIA2,63%
BBDCT130PUTR$ 12,6021,80% OTM 9 d.u.0,02-0.080,02-33,333%0,140,020,25168,0000.02EUROPÉIA8,57%
BBDCL142CALLR$ 14,0325,14% OTM 99 d.u.0,810.520,811,25%0,7501,50161,0000.81EUROPÉIA45,89%
BBDCI162CALLR$ 16,0325,92% OTM 34 d.u.0,020.040,02-33,333%0,010,010142,0000.02AMERICANA3,29%
BBDCU131PUTR$ 13,0319,40% ATM 34 d.u.0,18-0.290,18-10,00%0,050,09054,0000.18EUROPÉIA31,66%
BBDCH158CALLR$ 15,6041,69% OTM 9 d.u.0,010.030,0100,0100,0238,0000.01EUROPÉIA2,15%
BBDCH156CALLR$ 15,3538,09% OTM 9 d.u.0,010.030,01000035,0000.01AMERICANA2,36%
BBDCT128PUTR$ 12,3527,48% OTM 9 d.u.0,02-0.070,0200,0200,0410,0000.02EUROPÉIA7,19%
BBDCH148CALLR$ 14,6030,41% OTM 9 d.u.0,020.060,0200,070,010,128,0000.02EUROPÉIA5,52%
BBDCT124PUTR$ 12,1033,06% OTM 9 d.u.0,02-0.060,02-50,00%0,0700,142,0000.02EUROPÉIA6,27%
BBDCU119PUTR$ 11,7822,39% OTM 34 d.u.0,02-0.040,02-77,778%0,0300,052,0000.02EUROPÉIA5,16%
BBDCH163CALLR$ 16,1048,57% OTM 9 d.u.0,010.020,0100001,0000.01EUROPÉIA1,82%
BBDCT104PUTR$ 10,1070,26% OTM 9 d.u.0,01-0.020,010000000.01EUROPÉIA2,12%
BBDCH108CALLR$ 10,35332,25% ITM 9 d.u.4,620.764,62000002,931.69AMERICANA53,60%
BBDCT108PUTR$ 10,3564,85% OTM 9 d.u.0,01-0.020,010000000.01EUROPÉIA2,22%
BBDCT109PUTR$ 10,6066,72% OTM 9 d.u.0,02-0.030,0200,0300,05000.02EUROPÉIA3,91%
BBDCH113CALLR$ 10,85295,25% ITM 9 d.u.4,060.744,06000002,431.63AMERICANA53,65%