Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 14,45

    -0,06 arrow -0,414%

    • R$ 14,55

      Máxima

    • R$ 14,34

      Mínima

    • 10.627.800,00

      Volume

    • 18/06/25, 17:59:17

      Último Negócio

    • R$ 14,40

      Abertura

    • R$ 153,67

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 26,27%

      IV (1a)

    • 28,34%

      EWMA (1a)

    • 0,73

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCH124CALLR$ 12,3428,63% ITM 40 d.u.2,400.952,40-1,235%00048.000,002,110.29EUROPÉIA93,42%
BBDCG134CALLR$ 12,8331,39% ITM 20 d.u.1,790.931,7900,450,90040.082,001,620.17EUROPÉIA92,17%
BBDCG143CALLR$ 14,3325,66% ATM 20 d.u.0,560.620,5600,010,01038.547,000,120.44EUROPÉIA58,78%
BBDCS156PUTR$ 15,5821,97% ITM 20 d.u.1,04-0.851,04000032.340,001,130EUROPÉIA86,01%
BBDCG146CALLR$ 14,5825,89% ATM 20 d.u.0,430.520,4300,310,120,5028.538,0000.43AMERICANA49,29%
BBDCG142CALLR$ 14,0825,88% ATM 20 d.u.0,720.70,7200,080,15020.802,000,370.35AMERICANA67,75%
BBDCG121CALLR$ 12,0861,27% ITM 20 d.u.2,650.882,651,923%1,330,032,6316.720,002,370.28AMERICANA84,41%
BBDCG124CALLR$ 12,3343,68% ITM 20 d.u.2,310.922,31000014.467,002,120.19EUROPÉIA90,52%
BBDCG132CALLR$ 13,0834,51% ITM 20 d.u.1,590.881,59000012.359,001,370.22AMERICANA86,04%
BBDCG14CALLR$ 13,8326,87% ATM 20 d.u.0,910.770,91-3,191%0,330,66011.598,000,620.29EUROPÉIA75,11%
BBDCH146CALLR$ 14,5927,94% ATM 40 d.u.0,720.560,7200,010,01011.116,0000.72AMERICANA51,72%
BBDCH123CALLR$ 12,0928,32% ITM 40 d.u.2,630.972,63000010.520,002,360.27AMERICANA95,61%
BBDCH140CALLR$ 13,3432,19% ITM 40 d.u.1,600.81,6001,1502,309.027,001,110.49EUROPÉIA76,42%
BBDCT151PUTR$ 15,0928,47% ATM 40 d.u.0,84-0.560,8400007.882,000,640.2EUROPÉIA60,14%
BBDCG151CALLR$ 15,0824,48% ATM 20 d.u.0,210.330,21-16,00%0,130,010,247.824,0000.21AMERICANA30,72%
BBDCH131CALLR$ 13,0930,54% ITM 40 d.u.1,770.851,7700007.398,001,360.41AMERICANA82,15%
BBDCS132PUTR$ 13,0829,61% OTM 20 d.u.0,05-0.090,0500,020,0406.155,0000.05EUROPÉIA10,10%
BBDCH143CALLR$ 14,3428,66% ATM 40 d.u.0,870.620,8700005.947,000,110.76EUROPÉIA57,55%
BBDCG2CALLR$ 15,3325,70% OTM 20 d.u.0,160.260,16-11,111%0,130,040,225.905,0000.16EUROPÉIA23,88%
BBDCS151PUTR$ 15,0825,47% ATM 20 d.u.0,70-0.660,7000005.207,000,630.07EUROPÉIA68,68%
BBDCJ100CALLR$ 9,7743,56% ITM 85 d.u.5,150.975,151,98%0005.150,004,680.47AMERICANA94,45%
BBDCT156PUTR$ 15,5928,89% ITM 40 d.u.1,17-0.661,175,405%0004.546,001,140.03EUROPÉIA70,47%
BBDCG136CALLR$ 13,5821,87% ITM 20 d.u.1,060.891,0600004.266,000,870.19AMERICANA87,39%
BBDCS142PUTR$ 14,0826,91% ATM 20 d.u.0,22-0.30,2200003.945,0000.22EUROPÉIA32,98%
BBDCS146PUTR$ 14,5826,49% ATM 20 d.u.0,42-0.480,4200003.821,000,130.29EUROPÉIA50,76%
BBDCH130CALLR$ 12,8423,40% ITM 40 d.u.1,910.941,9100003.820,001,610.3EUROPÉIA92,54%
BBDCH141CALLR$ 14,0929,23% ATM 40 d.u.1,030.671,0300003.709,000,360.67AMERICANA63,14%
BBDCT146PUTR$ 14,5928,73% ATM 40 d.u.0,58-0.440,5800003.331,000,140.44EUROPÉIA48,45%
BBDCG156CALLR$ 15,5825,79% OTM 20 d.u.0,110.20,11-15,385%0,0700,133.102,0000.11AMERICANA17,60%
BBDCH156CALLR$ 15,5928,49% OTM 40 d.u.0,340.330,34-2,857%0,010,0102.861,0000.34AMERICANA29,33%
BBDCT153PUTR$ 15,3426,46% ITM 40 d.u.0,95-0.620,95-5,00%0002.806,000,890.06EUROPÉIA66,42%
BBDCS2PUTR$ 15,3327,00% ITM 20 d.u.0,90-0.730,904,651%0002.765,000,880.02EUROPÉIA75,16%
BBDCS147PUTR$ 14,8326,69% ATM 20 d.u.0,56-0.570,5600002.743,000,380.18EUROPÉIA59,70%
BBDCS143PUTR$ 14,3325,47% ATM 20 d.u.0,29-0.380,2900002.551,0000.29EUROPÉIA41,13%
BBDCH151CALLR$ 15,0928,55% ATM 40 d.u.0,510.440,5100002.513,0000.51AMERICANA39,88%
BBDCS136PUTR$ 13,5828,31% OTM 20 d.u.0,11-0.170,1100,2000,392.129,0000.11EUROPÉIA19,27%
BBDCT143PUTR$ 14,3429,25% ATM 40 d.u.0,48-0.380,48-7,692%0,440,200,671.966,0000.48EUROPÉIA42,69%
BBDCG147CALLR$ 14,8324,67% ATM 20 d.u.0,300.420,30-9,091%0,400,120,681.958,0000.3EUROPÉIA39,75%
BBDCG135CALLR$ 13,3318,91% ITM 20 d.u.1,270.961,2700001.905,001,120.15EUROPÉIA95,37%
BBDCS124PUTR$ 12,3334,05% OTM 20 d.u.0,02-0.040,02-33,333%0,1000,201.620,0000.02EUROPÉIA4,33%
BBDCH153CALLR$ 15,3425,85% OTM 40 d.u.0,360.370,3600,110,2101.565,0000.36EUROPÉIA33,30%
BBDCS12PUTR$ 12,5833,27% OTM 20 d.u.0,03-0.050,0300,120,010,221.462,0000.03EUROPÉIA6,16%
BBDCT161PUTR$ 16,0924,99% ITM 40 d.u.1,47-0.791,47-3,922%0001.176,001,640EUROPÉIA82,18%
BBDCT136PUTR$ 13,5930,44% OTM 40 d.u.0,25-0.230,2500,060,120541,0000.25EUROPÉIA26,91%
BBDCH163CALLR$ 16,3427,68% OTM 40 d.u.0,160.190,1623,077%000512,0000.16EUROPÉIA16,29%
BBDCS14PUTR$ 13,8327,84% ATM 20 d.u.0,16-0.230,16-5,882%0,150,100,20475,0000.16EUROPÉIA25,73%
BBDCH161CALLR$ 16,0928,01% OTM 40 d.u.0,210.230,2100,1100,22336,0000.21AMERICANA20,21%
BBDCH118CALLR$ 11,5946,04% ITM 40 d.u.3,200.923,200000320,002,860.34AMERICANA88,94%
BBDCG158CALLR$ 15,8324,30% OTM 20 d.u.0,060.130,0600,0500,09241,0000.06EUROPÉIA11,20%
BBDCG12CALLR$ 12,5819,78% ITM 20 d.u.2,0012,0000,531,060200,001,870.13AMERICANA99,59%