Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 11,92

    0arrow +0%

    • R$ 12,00

      Máxima

    • R$ 11,87

      Mínima

    • 7.717.200,00

      Volume

    • 13/05/24, 17:57:47

      Último Negócio

    • R$ 11,97

      Abertura

    • R$ 92,07

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 19,10%

      IV (1a)

    • 24,11%

      EWMA (1a)

    • 1,06

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCF140CALLR$ 13,4023,46% OTM 27 d.u.0,040.10,0400,040,030,042.649,0000.04AMERICANA8,36%
BBDCG121CALLR$ 12,1618,73% ATM 47 d.u.0,410.540,41-41,429%00037.220,0000.41AMERICANA50,51%
BBDCS121PUTR$ 12,1620,75% ATM 47 d.u.0,40-0.460,405,263%0,3000,6032.750,000,240.16EUROPÉIA49,87%
BBDCR129PUTR$ 12,9020,06% ITM 27 d.u.0,87-0.830,8700,430,85030.735,000,980EUROPÉIA84,71%
BBDCG116CALLR$ 11,6618,41% ATM 47 d.u.0,700.730,70000030.599,000,260.44AMERICANA70,63%
BBDCS116PUTR$ 11,6620,69% ATM 47 d.u.0,20-0.290,2011,111%0,020,04024.375,0000.2EUROPÉIA31,79%
BBDCR140PUTR$ 13,4022,74% ITM 27 d.u.1,33-0.911,3323,148%0,581,16020.082,001,480EUROPÉIA92,26%
BBDCR119PUTR$ 11,9018,98% ATM 27 d.u.0,21-0.390,21-4,545%0,180,140,2216.679,0000.21EUROPÉIA41,29%
BBDCR13PUTR$ 12,4019,78% ATM 27 d.u.0,49-0.640,496,522%0,140,28016.377,000,480.01EUROPÉIA66,53%
BBDCS201PUTR$ 20,1670,00% ITM 47 d.u.7,85-0.937,85000013.301,008,240EUROPÉIA96,48%
BBDCE838CALLR$ 7,78224,37% ITM 3 d.u.4,190.974,19-15,863%00012.571,004,140.05AMERICANA94,81%
BBDCF802CALLR$ 8,0064,40% ITM 27 d.u.4,050.984,05000012.145,003,920.13AMERICANA96,80%
BBDCQ14PUTR$ 14,3851,91% ITM 3 d.u.2,438-12,4215,238%00012.100,002,460EUROPÉIA99,95%
BBDCG14CALLR$ 14,4126,62% OTM 47 d.u.0,050.080,0525,00%0,0800,159.309,0000.05EUROPÉIA6,73%
BBDCQ204PUTR$ 20,38227,74% ITM 3 d.u.8,45-0.988,458,472%0009.300,008,460EUROPÉIA98,86%
BBDCG126CALLR$ 12,6619,19% OTM 47 d.u.0,220.350,2200008.050,0000.22AMERICANA31,72%
BBDCQ12PUTR$ 12,3822,50% ATM 3 d.u.0,45-0.930,4515,385%0,100,2007.493,000,460EUROPÉIA93,21%
BBDCQ124PUTR$ 11,8820,61% ATM 3 d.u.0,08-0.410,0800,130,050,206.013,0000.08EUROPÉIA41,80%
BBDCS119PUTR$ 11,1620,40% OTM 47 d.u.0,08-0.140,08-38,462%0,0800,154.876,0000.08EUROPÉIA16,38%
BBDCF13CALLR$ 12,4019,67% ATM 27 d.u.0,180.360,18-14,286%0,180,160,193.953,0000.18AMERICANA33,40%
BBDCF119CALLR$ 11,9020,01% ATM 27 d.u.0,410.610,41-6,818%0003.156,000,020.39AMERICANA58,14%
BBDCG131CALLR$ 13,1620,39% OTM 47 d.u.0,120.210,12-40,00%0003.000,0000.12AMERICANA18,60%
BBDCQ134PUTR$ 12,8840,78% ITM 3 d.u.0,95-0.950,9510,465%0,430,8502.543,000,960EUROPÉIA95,80%
BBDCF129CALLR$ 12,9020,21% OTM 27 d.u.0,070.170,07-12,50%0,2500,502.238,0000.07AMERICANA15,46%
BBDCS144PUTR$ 13,6617,24% ITM 47 d.u.1,44-0.931,4400,350,7001.440,001,740EUROPÉIA93,84%
BBDCL146CALLR$ 14,6421,29% OTM 156 d.u.0,280.250,28-6,667%0001.400,0000.28EUROPÉIA20,32%
BBDCX13PUTR$ 13,1425,87% ITM 156 d.u.1,08-0.491,0800,5701,151.296,001,220EUROPÉIA57,34%
BBDCT132PUTR$ 12,6524,51% ITM 67 d.u.0,77-0.550,7718,462%0,180,360971,000,730.04EUROPÉIA60,26%
BBDCR120PUTR$ 11,4020,30% ATM 27 d.u.0,08-0.180,0800,070,040,10742,0000.08EUROPÉIA19,83%
BBDCE12CALLR$ 12,3827,50% ATM 3 d.u.0,020.120,02-33,333%0,2500,49690,0000.02AMERICANA11,02%
BBDCT121PUTR$ 12,1524,14% ATM 67 d.u.0,50-0.430,508,696%000620,000,230.27EUROPÉIA47,53%
BBDCE124CALLR$ 11,8822,90% ATM 3 d.u.0,150.580,15-37,50%0,1700,33527,000,040.11AMERICANA57,30%
BBDCF147CALLR$ 14,7419,95% OTM 278 d.u.0,660.410,6610,00%0,080,150522,0000.66EUROPÉIA33,23%
BBDCT111PUTR$ 11,1523,83% OTM 67 d.u.0,16-0.190,1600,1000,20264,0000.16EUROPÉIA22,26%
BBDCE142CALLR$ 13,6389,47% OTM 3 d.u.0,050.10,05400,00%0,0300,05200,0000.05EUROPÉIA7,98%
BBDCL136CALLR$ 13,6423,27% OTM 156 d.u.0,600.420,60-13,043%000120,0000.6EUROPÉIA34,89%
BBDCS131PUTR$ 13,1620,74% ITM 47 d.u.1,05-0.791,050,962%000105,001,240EUROPÉIA81,03%
BBDCE137CALLR$ 13,1348,96% OTM 3 d.u.0,010.040,0100,0200,0493,0000.01EUROPÉIA3,53%
BBDCF139CALLR$ 13,9022,33% OTM 27 d.u.0,010.030,01-50,00%0,0300,0592,0000.01AMERICANA2,57%
BBDCE134CALLR$ 12,8840,84% OTM 3 d.u.0,010.050,0100,0200,0482,0000.01AMERICANA4,22%
BBDCO710PUTR$ 6,2839,01% OTM 217 d.u.0,02-0.010,0200,020,010,0372,0000.02EUROPÉIA2,88%
BBDCR109PUTR$ 10,9022,44% OTM 27 d.u.0,03-0.070,0300,070,010,1333,0000.03EUROPÉIA8,53%
BBDCF150CALLR$ 14,4026,89% OTM 27 d.u.0,010.030,01-50,00%0,0100,0226,0000.01AMERICANA2,10%
BBDCI144CALLR$ 14,4127,93% OTM 92 d.u.0,240.220,244,348%0,140,050,2224,0000.24EUROPÉIA17,69%
BBDCQ11PUTR$ 11,3833,99% ATM 3 d.u.0,02-0.10,0200,0300,0510,0000.02EUROPÉIA10,15%
BBDCQ878PUTR$ 8,18161,77% OTM 3 d.u.0,01-0.010,010000000.01EUROPÉIA2,00%
BBDCQ918PUTR$ 8,58143,63% OTM 3 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA2,12%
BBDCQ958PUTR$ 8,98126,14% OTM 3 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,27%
BBDCQ104PUTR$ 9,8888,66% OTM 3 d.u.0,01-0.020,010000000.01EUROPÉIA2,82%
BBDCQ10PUTR$ 10,3868,64% OTM 3 d.u.0,01-0.030,0100,0100,01000.01EUROPÉIA3,36%