Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 19:45:04

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 16,42

    0arrow +0%

    • R$ 16,85

      Máxima

    • R$ 16,40

      Mínima

    • 4.151.700,00

      Volume

    • 16/03/26, 17:57:31

      Último Negócio

    • R$ 16,69

      Abertura

    • R$ 68,56

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 29,33%

      IV (1a)

    • 24,60%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCD148CALLR$ 14,4840,17% ITM 23 d.u.2,230.882,233,721%00047.037,001,940.29EUROPÉIA85,84%
BBDCC145CALLR$ 14,1897,00% ITM 4 d.u.2,370.92,375,333%00043.134,002,240.13EUROPÉIA87,62%
BBDCC125CALLR$ 12,18150,90% ITM 4 d.u.4,330.954,33-11,633%00029.013,004,240.09EUROPÉIA93,15%
BBDCD13CALLR$ 13,7340,76% ITM 23 d.u.2,900.952,90-20,765%00028.420,002,690.21AMERICANA93,16%
BBDCE126CALLR$ 12,6343,49% ITM 41 d.u.4,110.964,11-11,803%00027.539,003,790.32AMERICANA93,69%
BBDCR165PUTR$ 16,2323,98% ATM 65 d.u.0,47-0.330,47113,636%00021.150,0000.47EUROPÉIA37,83%
BBDCO170PUTR$ 16,6828,95% ATM 4 d.u.0,37-0.640,37-33,929%0,020,03019.587,000,260.11EUROPÉIA65,26%
BBDCQ16PUTR$ 16,3830,92% ATM 41 d.u.0,63-0.40,63-8,696%1,590,582,6017.220,0000.63EUROPÉIA44,96%
BBDCE159CALLR$ 15,1336,78% ITM 41 d.u.1,940.781,94000016.534,001,290.65AMERICANA73,24%
BBDCD153CALLR$ 14,9839,94% ITM 23 d.u.1,820.821,82000015.690,001,440.38EUROPÉIA78,78%
BBDCP160PUTR$ 15,9829,38% ATM 23 d.u.0,31-0.310,31-24,39%0,360,300,4113.221,0000.31EUROPÉIA34,63%
BBDCP168PUTR$ 16,4829,17% ATM 23 d.u.0,51-0.450,51-17,742%0,560,111,0012.506,000,060.45EUROPÉIA48,04%
BBDCD156CALLR$ 15,7335,00% ATM 23 d.u.1,200.721,20-8,397%1,0502,1012.189,000,690.51AMERICANA67,92%
BBDCD166CALLR$ 16,7330,46% ATM 23 d.u.0,550.490,551,852%00011.996,0000.55AMERICANA45,21%
BBDCO172PUTR$ 16,9319,51% ATM 4 d.u.0,50-0.870,50-20,635%00011.631,000,510EUROPÉIA87,95%
BBDCC170CALLR$ 16,6841,04% ATM 4 d.u.0,240.410,2400,030,05010.881,0000.24EUROPÉIA38,60%
BBDCO177PUTR$ 17,43363,49% ITM 4 d.u.3,573-0.460,90-18,182%0009.761,001,010EUROPÉIA63,86%
BBDCD165CALLR$ 16,2333,85% ATM 23 d.u.0,870.610,873,571%0,260,5209.702,000,190.68AMERICANA57,09%
BBDCQ173PUTR$ 17,3828,85% ITM 41 d.u.1,11-0.61,11-8,264%0007.351,000,960.15EUROPÉIA64,23%
BBDCQ168PUTR$ 16,8831,16% ATM 41 d.u.0,88-0.50,88214,286%0006.982,000,460.42EUROPÉIA54,55%
BBDCC167CALLR$ 16,4343,41% ATM 4 d.u.0,370.520,3700006.981,0000.37AMERICANA49,97%
BBDCO175PUTR$ 17,1818,84% ATM 4 d.u.0,73-0.960,73-10,976%0,030,0506.854,000,760EUROPÉIA96,65%
BBDCP180PUTR$ 17,7325,74% ITM 23 d.u.1,25-0.791,250,806%0,280,5706.838,001,310EUROPÉIA80,87%
BBDCE156CALLR$ 15,6334,12% ITM 41 d.u.1,540.721,54-1,282%0006.622,000,790.75AMERICANA67,12%
BBDCC1CALLR$ 16,1843,60% ATM 4 d.u.0,510.630,5100,050,1006.381,000,240.27EUROPÉIA60,95%
BBDCD1CALLR$ 15,4836,02% ITM 23 d.u.1,390.761,39-3,472%0005.977,000,940.45EUROPÉIA72,45%
BBDCE146CALLR$ 14,6338,85% ITM 41 d.u.2,350.832,35-7,843%0005.875,001,790.56AMERICANA78,61%
BBDCP179PUTR$ 17,9823,57% ITM 23 d.u.1,43-0.861,43-12,805%0005.708,001,560EUROPÉIA87,36%
BBDCH177CALLR$ 16,9825,78% ATM 110 d.u.1,300.591,3000005.679,0001.3AMERICANA52,04%
BBDCP165PUTR$ 16,2330,77% ATM 23 d.u.0,43-0.380,43-15,686%0,020,0305.533,0000.43EUROPÉIA41,82%
BBDCE181CALLR$ 18,1332,91% OTM 41 d.u.0,390.30,3900005.360,0000.39AMERICANA25,68%
BBDCP166PUTR$ 16,7328,30% ATM 23 d.u.0,62-0.510,62-19,481%0,020,0305.101,000,310.31EUROPÉIA54,88%
BBDCQ170PUTR$ 17,1328,15% ATM 41 d.u.0,94-0.550,94-1,053%0005.097,000,710.23EUROPÉIA59,61%
BBDCE16CALLR$ 16,3833,55% ATM 41 d.u.1,080.61,0801,3002,604.968,000,041.04EUROPÉIA54,25%
BBDCP156PUTR$ 15,7329,23% ATM 23 d.u.0,23-0.250,23-30,303%0,2500,504.771,0000.23EUROPÉIA28,22%
BBDCO167PUTR$ 16,4329,32% ATM 4 d.u.0,23-0.480,23-42,50%0004.519,000,010.22EUROPÉIA49,17%
BBDCE168CALLR$ 16,8831,04% ATM 41 d.u.0,770.50,7700003.750,0000.77EUROPÉIA45,45%
BBDCD168CALLR$ 16,4832,51% ATM 23 d.u.0,710.550,712,899%0003.299,0000.71EUROPÉIA51,38%
BBDCC177CALLR$ 17,4336,75% OTM 4 d.u.0,040.110,04-33,333%0,060,020,103.273,0000.04AMERICANA10,24%
BBDCD179CALLR$ 17,9831,12% OTM 23 d.u.0,180.210,185,882%0,080,1503.025,0000.18EUROPÉIA18,78%
BBDCC175CALLR$ 17,1834,21% ATM 4 d.u.0,060.160,06-45,455%0,030,0503.023,0000.06EUROPÉIA15,30%
BBDCP13PUTR$ 13,7339,21% OTM 23 d.u.0,04-0.050,04100,00%0003.000,0000.04EUROPÉIA6,04%
BBDCE175CALLR$ 17,6331,60% OTM 41 d.u.0,500.370,5000003.000,0000.5AMERICANA32,43%
BBDCD182CALLR$ 18,2331,26% OTM 23 d.u.0,140.180,14-6,667%0002.948,0000.14AMERICANA15,18%
BBDCO182PUTR$ 17,93123,20% ITM 4 d.u.1,956-0.681,33-8,904%0,160,3102.939,001,510EUROPÉIA73,60%
BBDCO197PUTR$ 19,43430,40% ITM 4 d.u.5,485-0.512,8300,751,5002.828,003,010EUROPÉIA71,83%
BBDCP172PUTR$ 17,2325,33% ATM 23 d.u.0,87-0.670,87-17,925%0,550,041,062.409,000,810.06EUROPÉIA69,59%
BBDCO162PUTR$ 15,9335,63% ATM 4 d.u.0,10-0.230,10-41,176%0,020,0302.334,0000.1EUROPÉIA24,25%
BBDCC172CALLR$ 16,9340,06% ATM 4 d.u.0,150.290,15-16,667%0,3600,722.309,0000.15AMERICANA27,75%
BBDCH172CALLR$ 16,4830,69% ATM 110 d.u.1,760.641,7600001.772,0001.76AMERICANA56,38%