Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 15,94

    -0,05 arrow -0,313%

    • R$ 16,24

      Máxima

    • R$ 15,93

      Mínima

    • 18.898.800,00

      Volume

    • 31/07/26, 19:20:22

      Último Negócio

    • R$ 16,20

      Abertura

    • R$ 302,43

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 27,71%

      IV (1a)

    • 22,04%

      EWMA (1a)

    • 1,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCT153PUTR$ 15,2131,74% ATM 15 d.u.0,17-0.230,17-10,526%0,190,170,202.573,0000.17EUROPÉIA25,25%
BBDCK167CALLR$ 16,4130,76% ATM 76 d.u.1,150.561,15-5,738%000230.000,0001.15EUROPÉIA49,03%
BBDCI156CALLR$ 15,1621,78% ITM 34 d.u.1,180.811,180000117.183,000,780.4AMERICANA79,00%
BBDCH163CALLR$ 16,2130,10% ATM 15 d.u.0,400.470,402,564%0,080,160100.672,0000.4EUROPÉIA43,64%
BBDCU186PUTR$ 18,1628,45% ITM 34 d.u.2,03-0.852,03-6,019%00061.272,002,220EUROPÉIA87,12%
BBDCT2PUTR$ 16,9631,73% ITM 15 d.u.1,07-0.751,07000045.717,001,020.05EUROPÉIA77,03%
BBDCT177PUTR$ 16,4630,44% ATM 15 d.u.0,70-0.610,70-1,408%0,010,01044.705,000,520.18EUROPÉIA64,25%
BBDCT16PUTR$ 16,7129,08% ATM 15 d.u.0,85-0.70,85-2,299%00040.347,000,770.08EUROPÉIA72,29%
BBDCU188PUTR$ 18,4126,95% ITM 34 d.u.2,23-0.892,23-2,62%00035.457,002,470EUROPÉIA90,79%
BBDCI143CALLR$ 14,1627,70% ITM 34 d.u.2,090.922,096,091%00033.231,001,780.31AMERICANA90,06%
BBDCU15PUTR$ 15,4129,18% ATM 34 d.u.0,34-0.30,3400,2100,4131.033,0000.34EUROPÉIA33,52%
BBDCT173PUTR$ 17,2131,00% ITM 15 d.u.1,26-0.811,26-10,00%00028.084,001,270EUROPÉIA82,87%
BBDCT179PUTR$ 17,7129,17% ITM 15 d.u.1,68-0.911,6814,286%00026.872,001,770EUROPÉIA92,02%
BBDCI148CALLR$ 14,6627,37% ITM 34 d.u.1,660.851,663,106%00026.394,001,280.38AMERICANA83,07%
BBDCU17PUTR$ 17,4126,67% ITM 34 d.u.1,39-0.751,39-13,125%1,400,602,2022.547,001,470EUROPÉIA77,95%
BBDCH153CALLR$ 15,2134,47% ATM 15 d.u.1,050.761,055,00%00019.377,000,730.32EUROPÉIA72,82%
BBDCH177CALLR$ 16,4632,66% ATM 15 d.u.0,340.40,349,677%0,340,270,4016.423,0000.34AMERICANA36,48%
BBDCI15CALLR$ 15,4130,75% ATM 34 d.u.1,170.71,1713,592%00015.087,000,530.64EUROPÉIA65,47%
BBDCU16PUTR$ 16,4126,97% ATM 34 d.u.0,73-0.530,73-15,116%00014.248,000,470.26EUROPÉIA56,58%
BBDCH172CALLR$ 15,9632,13% ATM 15 d.u.0,550.550,5510,00%0,030,05013.356,0000.55AMERICANA51,74%
BBDCT163PUTR$ 16,2131,06% ATM 15 d.u.0,56-0.530,5600,180,35012.293,000,270.29EUROPÉIA56,25%
BBDCH152CALLR$ 14,9631,67% ITM 15 d.u.1,210.831,2100,050,10010.898,000,980.23AMERICANA81,13%
BBDCI17CALLR$ 17,4127,06% OTM 34 d.u.0,230.250,2321,053%00010.788,0000.23EUROPÉIA22,34%
BBDCU191PUTR$ 18,6644,00% ITM 34 d.u.2,69-0.782,69000010.760,002,720EUROPÉIA82,82%
BBDCI174CALLR$ 16,9127,40% OTM 34 d.u.0,370.360,3715,625%00010.440,0000.37EUROPÉIA32,17%
BBDCI180CALLR$ 17,1627,53% OTM 34 d.u.0,300.310,3030,435%0008.890,0000.3AMERICANA27,21%
BBDCI16CALLR$ 16,4125,89% ATM 34 d.u.0,520.470,5200,420,300,537.920,0000.52EUROPÉIA43,30%
BBDCU166PUTR$ 16,1626,18% ATM 34 d.u.0,58-0.460,58-10,769%0,070,1307.548,000,220.36EUROPÉIA50,33%
BBDCT152PUTR$ 14,9633,20% OTM 15 d.u.0,13-0.180,1300,100,060,137.339,0000.13EUROPÉIA20,09%
BBDCH158CALLR$ 15,7131,58% ATM 15 d.u.0,680.630,686,25%0,200,4007.013,000,230.45EUROPÉIA59,89%
BBDCT172PUTR$ 15,9629,08% ATM 15 d.u.0,40-0.450,40-4,762%0,150,3006.916,000,020.38EUROPÉIA47,77%
BBDCU9PUTR$ 14,9131,48% OTM 34 d.u.0,24-0.220,2400,120,040,206.379,0000.24EUROPÉIA25,10%
BBDCV162PUTR$ 15,9633,78% ATM 53 d.u.0,78-0.40,7844,444%0,780,361,206.240,000,020.76EUROPÉIA46,38%
BBDCJ16CALLR$ 16,2130,15% ATM 53 d.u.0,960.560,9600,380,7506.228,0000.96AMERICANA50,29%
BBDCT17PUTR$ 17,4637,03% ITM 15 d.u.1,53-0.811,5300005.592,001,520.01EUROPÉIA83,34%
BBDCI9CALLR$ 14,9118,23% ITM 34 d.u.1,340.91,3400005.494,001,030.31EUROPÉIA88,99%
BBDCU163PUTR$ 15,9127,31% ATM 34 d.u.0,49-0.40,49-5,769%0,480,210,745.295,0000.49EUROPÉIA44,30%
BBDCT157PUTR$ 15,4631,64% ATM 15 d.u.0,24-0.30,24-11,111%0,210,100,325.078,0000.24EUROPÉIA32,36%
BBDCH16CALLR$ 16,7131,36% ATM 15 d.u.0,240.320,249,091%0,360,230,493.680,0000.24EUROPÉIA28,99%
BBDCU174PUTR$ 16,9124,81% ITM 34 d.u.0,99-0.660,99-5,714%0003.208,000,970.02EUROPÉIA69,19%
BBDCI18CALLR$ 17,6627,64% OTM 34 d.u.0,190.220,1911,765%0002.613,0000.19AMERICANA18,74%
BBDCH2CALLR$ 16,9630,87% OTM 15 d.u.0,170.250,176,25%0,050,1002.527,0000.17AMERICANA22,41%
BBDCT158PUTR$ 15,7130,29% ATM 15 d.u.0,31-0.370,31-6,061%0,080,1502.330,0000.31EUROPÉIA39,57%
BBDCI163CALLR$ 15,9128,78% ATM 34 d.u.0,830.590,836,41%0002.175,000,030.8EUROPÉIA55,21%
BBDCG36CALLR$ 17,2227,16% OTM 240 d.u.2,030.622,0300002.023,0002.03EUROPÉIA51,72%
BBDCH157CALLR$ 15,4630,20% ATM 15 d.u.0,820.710,8200,300,6001.843,000,480.34AMERICANA68,55%
BBDCU171PUTR$ 16,6625,38% ATM 34 d.u.0,84-0.590,84-5,618%0001.820,000,720.12EUROPÉIA63,02%
BBDCS34PUTR$ 16,2226,84% ATM 240 d.u.0,90-0.30,9000001.800,000,280.62EUROPÉIA39,16%
BBDCF7CALLR$ 17,7128,89% OTM 220 d.u.1,770.571,7718,00%0001.744,0001.77AMERICANA45,83%
BBDCK46CALLR$ 17,4132,35% OTM 76 d.u.0,800.430,8012,676%0,6001,201.600,0000.8EUROPÉIA35,77%