Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/07/26, 18:52:18

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 15,94

    -0,05 arrow -0,313%

    • R$ 16,09

      Máxima

    • R$ 15,88

      Mínima

    • 10.871.100,00

      Volume

    • 17/07/26, 18:25:16

      Último Negócio

    • R$ 15,99

      Abertura

    • R$ 173,58

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 26,10%

      IV (1a)

    • 22,27%

      EWMA (1a)

    • 1,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCH143CALLR$ 14,2159,24% ITM 25 d.u.2,320.782,323,111%000425.940,001,730.59EUROPÉIA72,29%
BBDCH147CALLR$ 14,4627,72% ITM 25 d.u.1,730.91,73-3,352%000256.901,001,480.25AMERICANA88,88%
BBDCH163CALLR$ 16,2126,45% ATM 25 d.u.0,500.50,50-1,961%0,710,411,00106.633,0000.5EUROPÉIA46,48%
BBDCT179PUTR$ 17,7114,81% ITM 25 d.u.1,55-0.971,55000052.365,001,770EUROPÉIA97,75%
BBDCT177PUTR$ 16,4626,28% ATM 25 d.u.0,70-0.580,706,061%00047.122,000,520.18EUROPÉIA60,77%
BBDCH153CALLR$ 15,2126,88% ATM 25 d.u.1,110.771,11-6,723%00046.077,000,730.38EUROPÉIA74,66%
BBDCT163PUTR$ 16,2126,33% ATM 25 d.u.0,56-0.50,5612,00%0,010,01043.657,000,270.29EUROPÉIA53,53%
BBDCT182PUTR$ 17,9621,80% ITM 25 d.u.1,82-0.941,8202,0003,9935.438,002,020EUROPÉIA94,34%
BBDCT16PUTR$ 16,7125,28% ATM 25 d.u.0,84-0.650,842,439%00035.040,000,770.07EUROPÉIA68,09%
BBDCU191PUTR$ 18,6627,70% ITM 44 d.u.2,42-0.872,42-6,923%00034.704,002,720EUROPÉIA88,93%
BBDCH158CALLR$ 15,7127,19% ATM 25 d.u.0,780.640,78-1,266%0,310,61030.167,000,230.55EUROPÉIA60,93%
BBDCH173CALLR$ 17,2125,47% OTM 25 d.u.0,160.230,16-5,882%0,180,080,2729.856,0000.16EUROPÉIA20,18%
BBDCI166CALLR$ 16,1625,96% ATM 44 d.u.0,760.550,76-3,797%00028.174,0000.76AMERICANA51,14%
BBDCL184CALLR$ 18,4620,91% OTM 107 d.u.0,340.270,34000027.132,0000.34EUROPÉIA22,96%
BBDCJ16CALLR$ 16,2129,20% ATM 63 d.u.1,050.571,0510,526%00024.780,0001.05AMERICANA51,38%
BBDCT2PUTR$ 16,9621,88% ITM 25 d.u.0,96-0.750,96-1,031%00023.616,001,020EUROPÉIA77,26%
BBDCT172PUTR$ 15,9625,46% ATM 25 d.u.0,42-0.430,422,439%00022.735,000,020.4EUROPÉIA45,82%
BBDCH172CALLR$ 15,9626,76% ATM 25 d.u.0,630.570,63-3,077%0,4800,9521.426,0000.63AMERICANA53,82%
BBDCO215PUTR$ 20,9727,97% ITM 168 d.u.3,75-0.763,75000018.750,005,030EUROPÉIA82,53%
BBDCH152CALLR$ 14,9635,91% ITM 25 d.u.1,430.771,43-12,805%00018.018,000,980.45AMERICANA73,19%
BBDCH177CALLR$ 16,4625,72% ATM 25 d.u.0,380.420,38-2,564%0,160,31017.647,0000.38AMERICANA39,07%
BBDCU166PUTR$ 16,1626,06% ATM 44 d.u.0,62-0.450,6224,00%00016.202,000,220.4EUROPÉIA48,88%
BBDCJ167CALLR$ 16,4631,07% ATM 63 d.u.0,990.530,993,125%00015.851,0000.99EUROPÉIA47,01%
BBDCU16PUTR$ 16,4126,20% ATM 44 d.u.0,75-0.50,754,167%00014.405,000,470.28EUROPÉIA54,49%
BBDCI161CALLR$ 15,6626,46% ATM 44 d.u.1,050.661,05-0,943%00014.065,000,280.77AMERICANA62,18%
BBDCV16PUTR$ 16,2130,75% ATM 63 d.u.0,85-0.430,8525,00%00012.920,000,270.58EUROPÉIA48,99%
BBDCH2CALLR$ 16,9625,67% OTM 25 d.u.0,220.290,22-4,348%0,090,17011.699,0000.22AMERICANA25,85%
BBDCH14CALLR$ 14,7135,43% ITM 25 d.u.1,610.811,614,545%00011.592,001,230.38EUROPÉIA78,21%
BBDCT173PUTR$ 17,2127,45% ITM 25 d.u.1,24-0.761,248,772%00011.532,001,270EUROPÉIA78,25%
BBDCT158PUTR$ 15,7127,26% ATM 25 d.u.0,35-0.360,359,375%0,080,15010.796,0000.35EUROPÉIA39,11%
BBDCI171CALLR$ 16,6625,29% ATM 44 d.u.0,520.440,52-5,455%00010.300,0000.52AMERICANA39,89%
BBDCH16CALLR$ 16,7125,60% ATM 25 d.u.0,290.350,29-3,333%0,090,18010.283,0000.29EUROPÉIA32,08%
BBDCJ5CALLR$ 16,7122,54% ATM 63 d.u.0,610.470,6100009.760,0000.61AMERICANA42,60%
BBDCU143PUTR$ 14,1628,32% OTM 44 d.u.0,10-0.110,1011,111%0009.007,0000.1EUROPÉIA12,85%
BBDCU163PUTR$ 15,9126,55% ATM 44 d.u.0,52-0.390,521,961%0,010,0108.603,0000.52EUROPÉIA43,40%
BBDCI156CALLR$ 15,1631,61% ITM 44 d.u.1,490.731,4944,66%0008.344,000,780.71AMERICANA68,64%
BBDCF157CALLR$ 15,4627,98% ATM 230 d.u.2,920.762,9200007.600,000,482.44EUROPÉIA66,44%
BBDCI12CALLR$ 12,1649,17% ITM 44 d.u.4,150.944,1513,388%0007.055,003,780.37AMERICANA90,75%
BBDCH157CALLR$ 15,4630,68% ATM 25 d.u.1,000.691,001,01%1,770,702,846.381,000,480.52AMERICANA65,60%
BBDCI16CALLR$ 16,4127,39% ATM 44 d.u.0,680.50,68-33,981%0,5000,996.379,0000.68EUROPÉIA45,51%
BBDCT157PUTR$ 15,4626,55% ATM 25 d.u.0,25-0.290,254,167%0,220,130,306.079,0000.25EUROPÉIA31,63%
BBDCB18CALLR$ 17,5129,70% OTM 148 d.u.1,320.511,3200004.881,0001.32EUROPÉIA42,42%
BBDCU9PUTR$ 14,9127,06% OTM 44 d.u.0,21-0.20,215,00%0004.629,0000.21EUROPÉIA23,11%
BBDCT153PUTR$ 15,2128,50% ATM 25 d.u.0,21-0.240,2110,526%0,1300,254.004,0000.21EUROPÉIA26,73%
BBDCI180CALLR$ 17,1625,68% OTM 44 d.u.0,360.340,36-12,195%0003.876,0000.36AMERICANA29,82%
BBDCI15CALLR$ 15,4125,63% ATM 44 d.u.1,190.721,19-27,879%0003.451,000,530.66EUROPÉIA68,23%
BBDCT14PUTR$ 14,7128,89% OTM 25 d.u.0,11-0.140,1110,00%0,080,030,123.387,0000.11EUROPÉIA16,38%
BBDCU148PUTR$ 14,6627,13% OTM 44 d.u.0,16-0.160,1600002.768,0000.16EUROPÉIA18,89%
BBDCU180PUTR$ 17,1623,39% ITM 44 d.u.1,14-0.681,1429,545%0002.736,001,220EUROPÉIA71,61%
BBDCT152PUTR$ 14,9629,15% OTM 25 d.u.0,16-0.190,1623,077%0,120,030,201.573,0000.16EUROPÉIA21,60%