Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 11,35

    0,13 arrow +1,159%

    • R$ 11,38

      Máxima

    • R$ 11,17

      Mínima

    • 8.090.100,00

      Volume

    • 19/03/25, 17:54:18

      Último Negócio

    • R$ 11,25

      Abertura

    • R$ 91,48

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 25,75%

      IV (1a)

    • 23,00%

      EWMA (1a)

    • 0,41

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCF137CALLR$ 12,9526,11% OTM 63 d.u.0,200.240,2042,857%0,190,080,30500.000,0000.2EUROPÉIA20,42%
BBDCF147CALLR$ 13,9526,23% OTM 63 d.u.0,070.10,0775,00%0,080,060,10400.722,0000.07EUROPÉIA8,22%
BBDCP117PUTR$ 11,8026,82% ATM 21 d.u.0,54-0.630,54-3,571%000125.196,000,450.09EUROPÉIA65,58%
BBDCQ11PUTR$ 11,4828,08% ATM 39 d.u.0,45-0.450,45-4,255%0,550,200,9072.104,000,130.32EUROPÉIA49,05%
BBDCD2CALLR$ 11,0523,85% ATM 21 d.u.0,560.720,5616,667%0,400,230,5762.155,000,300.26AMERICANA69,57%
BBDCE107CALLR$ 10,7327,43% ITM 39 d.u.1,000.781,007,527%00030.000,000,620.38AMERICANA74,32%
BBDCO140PUTR$ 13,79114,62% ITM 2 d.u.2,44-0.972,44-22,045%00017.230,002,440EUROPÉIA97,43%
BBDCE117CALLR$ 11,7325,64% ATM 39 d.u.0,390.470,398,333%0,070,13015.744,0000.39AMERICANA42,96%
BBDCD120CALLR$ 12,0523,65% OTM 21 d.u.0,110.250,1137,50%0,090,010,1611.957,0000.11AMERICANA22,60%
BBDCD114CALLR$ 11,5523,36% ATM 21 d.u.0,270.470,2717,391%0,070,1409.904,0000.27AMERICANA44,75%
BBDCP2PUTR$ 11,0526,44% ATM 21 d.u.0,17-0.30,17-10,526%0,060,1209.646,0000.17EUROPÉIA32,47%
BBDCD117CALLR$ 11,8023,80% ATM 21 d.u.0,180.350,1838,462%0,120,030,208.946,0000.18EUROPÉIA32,91%
BBDCO211PUTR$ 20,44334,21% ITM 2 d.u.9,11-0.979,11-5,104%0008.199,009,090.02EUROPÉIA98,30%
BBDCQ109PUTR$ 10,9830,13% ATM 39 d.u.0,28-0.310,2816,667%0,100,2006.300,0000.28EUROPÉIA34,83%
BBDCP114PUTR$ 11,5526,00% ATM 21 d.u.0,38-0.520,38-7,317%0006.204,000,200.18EUROPÉIA55,01%
BBDCQ122PUTR$ 12,2327,24% ITM 39 d.u.0,88-0.680,88-3,297%0005.648,000,880EUROPÉIA71,32%
BBDCO120PUTR$ 11,7935,67% ATM 2 d.u.0,45-0.870,45-15,094%0,150,3004.945,000,440.01EUROPÉIA88,11%
BBDCD11CALLR$ 11,3022,84% ATM 21 d.u.0,390.60,3911,429%0,260,060,454.632,000,050.34EUROPÉIA57,86%
BBDCO12PUTR$ 12,0449,33% ITM 2 d.u.0,70-0.90,70-10,256%0004.436,000,690.01EUROPÉIA91,01%
BBDCQ120PUTR$ 11,9827,04% ITM 39 d.u.0,71-0.60,71-5,333%0003.850,000,630.08EUROPÉIA64,50%
BBDCP11PUTR$ 11,3026,93% ATM 21 d.u.0,27-0.410,278,00%0,490,080,903.799,0000.27EUROPÉIA43,75%
BBDCP9PUTR$ 10,0533,46% OTM 21 d.u.0,04-0.080,04-20,00%0,060,020,103.490,0000.04EUROPÉIA9,29%
BBDCL135CALLR$ 13,4822,53% OTM 193 d.u.0,560.390,567,692%0,230,4503.191,0000.56EUROPÉIA32,06%
BBDCX135PUTR$ 13,4823,51% ITM 193 d.u.1,45-0.61,45-9,375%1,300,911,682.492,002,130EUROPÉIA67,54%
BBDCD12CALLR$ 12,5525,92% OTM 21 d.u.0,050.120,05-16,667%0,040,030,052.428,0000.05AMERICANA10,83%
BBDCO11PUTR$ 11,5435,36% ATM 2 d.u.0,25-0.680,25-21,875%0002.217,000,190.06EUROPÉIA69,50%
BBDCC11CALLR$ 11,5426,10% ATM 2 d.u.0,040.260,04100,00%0,0200,031.884,0000.04EUROPÉIA24,79%
BBDCC115CALLR$ 11,2919,66% ATM 2 d.u.0,120.640,1220,00%0,190,080,301.874,000,060.06AMERICANA63,79%
BBDCD104CALLR$ 10,5523,15% ITM 21 d.u.0,950.90,953,261%0,160,3201.696,000,800.15AMERICANA88,92%
BBDCQ107PUTR$ 10,7329,91% OTM 39 d.u.0,20-0.240,2000,030,0501.500,0000.2EUROPÉIA27,77%
BBDCT118PUTR$ 11,8027,09% ATM 103 d.u.0,70-0.430,70-1,408%0001.400,000,450.25EUROPÉIA50,17%
BBDCE114CALLR$ 12,4825,06% OTM 39 d.u.0,150.240,1515,385%000950,0000.15EUROPÉIA20,96%
BBDCP10PUTR$ 10,3030,44% OTM 21 d.u.0,05-0.10,05-16,667%0,020,030711,0000.05EUROPÉIA11,82%
BBDCQ10PUTR$ 10,4829,92% OTM 39 d.u.0,14-0.180,14-12,50%0,270,040,49582,0000.14EUROPÉIA21,49%
BBDCO115PUTR$ 11,2925,32% ATM 2 d.u.0,07-0.390,07-41,667%000357,0000.07EUROPÉIA39,38%
BBDCQ117PUTR$ 11,7326,97% ATM 39 d.u.0,56-0.530,5600,250,500344,000,380.18EUROPÉIA56,90%
BBDCC125CALLR$ 12,2976,63% OTM 2 d.u.0,050.130,05150,00%0,0500,09318,0000.05AMERICANA11,81%
BBDCD5CALLR$ 12,3024,33% OTM 21 d.u.0,070.170,0775,00%0,060,030,08298,0000.07EUROPÉIA15,26%
BBDCE132CALLR$ 13,2325,22% OTM 39 d.u.0,050.10,0500,010,020275,0000.05AMERICANA8,20%
BBDCE122CALLR$ 12,2325,13% OTM 39 d.u.0,210.310,2116,667%000273,0000.21AMERICANA27,38%
BBDCR10PUTR$ 10,4532,21% OTM 63 d.u.0,24-0.210,2414,286%0,1800,36192,0000.24EUROPÉIA26,30%
BBDCO130PUTR$ 12,79113,86% ITM 2 d.u.1,50-0.871,50-0,662%0,691,370150,001,440.06EUROPÉIA88,84%
BBDCD128CALLR$ 12,8023,93% OTM 21 d.u.0,020.060,020000130,0000.02EUROPÉIA5,28%
BBDCC120CALLR$ 11,7928,87% ATM 2 d.u.0,010.080,01-50,00%0,0100,02113,0000.01AMERICANA7,33%
BBDCE112CALLR$ 11,2320,06% ATM 39 d.u.0,550.670,551,852%000110,000,120.43AMERICANA63,69%
BBDCO110PUTR$ 10,7937,70% OTM 2 d.u.0,01-0.060,01-66,667%0,170,010,33104,0000.01EUROPÉIA6,42%
BBDCD137CALLR$ 13,3026,71% OTM 21 d.u.0,010.030,0100,0100,0195,0000.01EUROPÉIA2,53%
BBDCV100PUTR$ 9,9825,98% OTM 148 d.u.0,16-0.130,16-50,00%0,1600,3295,0000.16EUROPÉIA17,61%
BBDCP104PUTR$ 10,5529,59% OTM 21 d.u.0,08-0.150,0800,080,050,1171,0000.08EUROPÉIA17,36%
BBDCQ960PUTR$ 9,5832,48% OTM 39 d.u.0,04-0.060,04-66,667%00040,0000.04EUROPÉIA7,77%