Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/06/26, 19:45:00

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 15,41

    -0,09 arrow -0,581%

    • R$ 15,93

      Máxima

    • R$ 15,36

      Mínima

    • 4.000.300,00

      Volume

    • 15/06/26, 17:55:58

      Último Negócio

    • R$ 15,75

      Abertura

    • R$ 62,21

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 25,43%

      IV (1a)

    • 22,66%

      EWMA (1a)

    • 1,14

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCG141CALLR$ 14,1326,56% ITM 24 d.u.1,520.891,5220,635%0,501,000235.250,001,280.24EUROPÉIA87,86%
BBDCH157CALLR$ 15,7325,64% ATM 49 d.u.0,730.540,73-6,41%00066.216,0000.73AMERICANA49,41%
BBDCR186PUTR$ 18,4894,68% ITM 4 d.u.3,09-0.933,09100,649%00052.530,003,070.02EUROPÉIA94,13%
BBDCH152CALLR$ 15,2325,31% ATM 49 d.u.0,990.650,99-4,808%00039.595,000,180.81AMERICANA60,87%
BBDCH177CALLR$ 16,7327,96% OTM 49 d.u.0,410.340,41-12,766%0,3000,6038.959,0000.41AMERICANA30,04%
BBDCS171PUTR$ 16,8824,89% ITM 24 d.u.1,36-0.841,360,741%00038.834,001,470EUROPÉIA85,62%
BBDCT158PUTR$ 15,9827,21% ATM 49 d.u.0,83-0.510,836,41%0,080,15038.732,000,570.26EUROPÉIA56,04%
BBDCS178PUTR$ 17,8825,06% ITM 24 d.u.2,27-0.962,273,182%00038.590,002,470EUROPÉIA96,41%
BBDCR183PUTR$ 17,7373,86% ITM 4 d.u.2,33-0.922,33-5,668%00037.280,002,320.01EUROPÉIA93,72%
BBDCG153CALLR$ 15,1323,45% ATM 24 d.u.0,710.680,71-4,054%00036.726,000,280.43EUROPÉIA65,11%
BBDCS176PUTR$ 17,6324,36% ITM 24 d.u.2,03-0.942,03-7,727%00036.540,002,220EUROPÉIA95,19%
BBDCG156CALLR$ 15,6323,37% ATM 24 d.u.0,430.50,43-8,511%00033.001,0000.43EUROPÉIA47,57%
BBDCR168PUTR$ 16,233,54% ITM 4 d.u.0,787-10,67-19,277%00029.528,000,820EUROPÉIA100,00%
BBDCR170PUTR$ 16,4846,81% ITM 4 d.u.1,10-0.861,10-2,655%0,070,13027.099,001,070.03EUROPÉIA87,14%
BBDCS153PUTR$ 15,1324,98% ATM 24 d.u.0,27-0.330,2700,310,110,5125.488,0000.27EUROPÉIA35,94%
BBDCS156PUTR$ 15,6324,55% ATM 24 d.u.0,48-0.490,4800,060,12025.153,000,220.26EUROPÉIA52,45%
BBDCS163PUTR$ 16,1316,84% ATM 24 d.u.0,65-0.730,65-13,333%0,160,32023.675,000,720EUROPÉIA74,75%
BBDCR165PUTR$ 15,9824,59% ATM 4 d.u.0,57-0.860,573,636%0,080,15023.533,000,570EUROPÉIA86,89%
BBDCH127CALLR$ 12,7350,66% ITM 49 d.u.3,270.863,27000021.907,002,680.59AMERICANA80,42%
BBDCF127CALLR$ 12,48175,89% ITM 4 d.u.3,230.863,2315,357%00021.648,002,930.3AMERICANA80,24%
BBDCT14PUTR$ 14,9827,37% ATM 49 d.u.0,39-0.310,3911,429%00020.750,0000.39EUROPÉIA35,06%
BBDCS159PUTR$ 15,8824,56% ATM 24 d.u.0,62-0.580,625,085%0,030,06020.603,000,470.15EUROPÉIA60,68%
BBDCT153PUTR$ 15,4826,37% ATM 49 d.u.0,56-0.410,5624,444%00019.564,000,070.49EUROPÉIA45,21%
BBDCS166PUTR$ 16,3824,13% ITM 24 d.u.0,95-0.730,95000019.199,000,970EUROPÉIA75,51%
BBDCH172CALLR$ 16,2325,42% OTM 49 d.u.0,510.430,51-32,00%0,050,10018.786,0000.51AMERICANA38,47%
BBDCF158CALLR$ 15,2328,37% ATM 4 d.u.0,340.660,34-26,087%00018.540,000,180.16EUROPÉIA64,38%
BBDCR163PUTR$ 15,7326,21% ATM 4 d.u.0,38-0.710,3800,090,17017.686,000,320.06EUROPÉIA71,78%
BBDCG163CALLR$ 16,1325,82% ATM 24 d.u.0,280.350,283,704%00016.152,0000.28EUROPÉIA32,36%
BBDCG149CALLR$ 14,8829,78% ATM 24 d.u.0,980.710,98000011.880,000,530.45AMERICANA68,07%
BBDCR178PUTR$ 17,2349,14% ITM 4 d.u.1,80-0.961,8012,50%0,741,47010.400,001,820EUROPÉIA96,41%
BBDCS4PUTR$ 17,3824,70% ITM 24 d.u.1,80-0.921,807,784%0009.000,001,970EUROPÉIA92,70%
BBDCT182PUTR$ 18,238,10% ITM 49 d.u.2,365-12,23-7,083%0008.260,002,820EUROPÉIA100,00%
BBDCG166CALLR$ 16,3822,74% OTM 24 d.u.0,160.260,16-20,00%0007.723,0000.16AMERICANA23,31%
BBDCG165CALLR$ 16,6324,23% OTM 24 d.u.0,130.210,13-7,143%0,2000,407.304,0000.13EUROPÉIA18,65%
BBDCR159PUTR$ 15,4829,72% ATM 4 d.u.0,25-0.520,2513,636%0,030,0507.278,000,070.18EUROPÉIA53,37%
BBDCG154CALLR$ 15,3823,46% ATM 24 d.u.0,560.590,56-9,677%0006.895,000,030.53AMERICANA56,43%
BBDCF163CALLR$ 15,7330,25% ATM 4 d.u.0,120.320,1200006.592,0000.12EUROPÉIA30,71%
BBDCS144PUTR$ 14,3825,46% OTM 24 d.u.0,09-0.140,09-10,00%0,030,0505.814,0000.09EUROPÉIA15,90%
BBDCS146PUTR$ 14,6325,74% OTM 24 d.u.0,14-0.20,1400,160,070,245.085,0000.14EUROPÉIA22,06%
BBDCS154PUTR$ 15,3823,96% ATM 24 d.u.0,35-0.410,35-5,405%0,360,060,664.776,0000.35EUROPÉIA43,77%
BBDCS188PUTR$ 18,8833,50% ITM 24 d.u.3,26-0.963,2613,986%0004.238,003,470EUROPÉIA97,11%
BBDCR158PUTR$ 15,2321,39% ATM 4 d.u.0,08-0.30,08-33,333%0,230,010,453.698,0000.08EUROPÉIA30,89%
BBDCF155CALLR$ 14,9824,26% ATM 4 d.u.0,500.840,50-7,407%0003.546,000,430.07AMERICANA83,60%
BBDCU9PUTR$ 15,1824,69% ATM 68 d.u.0,45-0.320,45-22,414%0,030,0503.520,0000.45EUROPÉIA37,20%
BBDCR181PUTR$ 17,4885,42% ITM 4 d.u.2,143-0.861,9300002.895,002,070EUROPÉIA88,60%
BBDCS149PUTR$ 14,8826,21% ATM 24 d.u.0,21-0.270,2116,667%0,200,110,292.677,0000.21EUROPÉIA29,28%
BBDCG17CALLR$ 17,1328,07% OTM 24 d.u.0,100.150,1025,00%0002.610,0000.1EUROPÉIA13,09%
BBDCR175PUTR$ 16,98141,67% ITM 4 d.u.2,076-0.671,20-22,581%0,010,0102.578,001,570EUROPÉIA73,28%
BBDCS141PUTR$ 14,1327,00% OTM 24 d.u.0,07-0.110,0716,667%0,0800,152.440,0000.07EUROPÉIA12,55%
BBDCG137CALLR$ 13,1333,41% ITM 24 d.u.2,470.962,4700002.221,002,280.19EUROPÉIA94,75%