Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 18,42

    -0,26 arrow -1,392%

    • R$ 18,90

      Máxima

    • R$ 18,21

      Mínima

    • 5.285.300,00

      Volume

    • 29/01/26, 18:07:42

      Último Negócio

    • R$ 18,77

      Abertura

    • R$ 97,74

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 32,91%

      IV (1a)

    • 23,90%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCB163CALLR$ 15,9970,60% ITM 16 d.u.2,900.822,902,113%000593.522,002,430.47EUROPÉIA77,42%
BBDCB200CALLR$ 19,7434,15% OTM 16 d.u.0,230.250,23-11,538%0,530,051,00178.355,0000.23AMERICANA22,62%
BBDCB190CALLR$ 18,7434,40% ATM 16 d.u.0,560.480,56-5,085%0,170,330171.229,0000.56AMERICANA44,16%
BBDCC197CALLR$ 19,4529,48% OTM 36 d.u.0,540.40,54-19,403%000132.923,0000.54AMERICANA35,30%
BBDCC202CALLR$ 19,9530,01% OTM 36 d.u.0,400.310,40-14,894%0,050,10064.722,0000.4AMERICANA27,54%
BBDCB185CALLR$ 18,2430,51% ATM 16 d.u.0,740.610,74-23,711%0,090,18055.774,000,180.56AMERICANA57,80%
BBDCC187CALLR$ 18,4530,38% ATM 36 d.u.1,000.581,00-13,793%00048.449,0001AMERICANA53,59%
BBDCB195CALLR$ 19,2433,81% ATM 16 d.u.0,360.360,36-18,182%0,280,010,5445.299,0000.36AMERICANA32,38%
BBDCN190PUTR$ 18,7436,78% ATM 16 d.u.0,77-0.520,7716,667%00043.071,000,320.45EUROPÉIA55,69%
BBDCN185PUTR$ 18,2436,08% ATM 16 d.u.0,51-0.40,5124,39%00040.468,0000.51EUROPÉIA43,91%
BBDCC150CALLR$ 14,7066,56% ITM 36 d.u.4,350.864,35128,947%00034.570,003,720.63EUROPÉIA80,09%
BBDCB150CALLR$ 14,7494,13% ITM 16 d.u.4,140.864,1411,892%00033.609,003,680.46AMERICANA80,40%
BBDCD18CALLR$ 18,5049,70% ATM 55 d.u.1,910.591,91000031.425,0001.91EUROPÉIA49,50%
BBDCB215CALLR$ 21,2438,15% OTM 16 d.u.0,070.090,07-12,50%00030.284,0000.07AMERICANA7,44%
BBDCC207CALLR$ 20,4530,38% OTM 36 d.u.0,290.240,29-12,121%0,1800,3530.106,0000.29AMERICANA21,01%
BBDCB175CALLR$ 17,2435,36% ITM 16 d.u.1,500.811,50-1,316%0,721,43029.730,001,180.32AMERICANA78,56%
BBDCB165CALLR$ 16,2431,73% ITM 16 d.u.2,340.962,34-8,235%00023.340,002,180.16AMERICANA94,94%
BBDCC175CALLR$ 17,2028,96% ITM 36 d.u.1,770.81,77-12,376%00022.633,001,220.55EUROPÉIA77,07%
BBDCO202PUTR$ 19,9531,50% ITM 36 d.u.1,60-0.681,6011,888%00022.552,001,530.07EUROPÉIA71,69%
BBDCC192CALLR$ 18,9528,94% ATM 36 d.u.0,720.490,72-19,101%0,030,06022.410,0000.72AMERICANA44,27%
BBDCO187PUTR$ 18,4530,36% ATM 36 d.u.0,69-0.420,699,524%00022.031,000,030.66EUROPÉIA46,40%
BBDCO222PUTR$ 21,954,60% ITM 36 d.u.3,126-12,93-8,437%00020.803,003,530EUROPÉIA100,00%
BBDCC182CALLR$ 17,9529,34% ATM 36 d.u.1,260.681,26-13,103%00017.260,000,470.79AMERICANA63,50%
BBDCN195PUTR$ 19,2441,68% ATM 16 d.u.1,16-0.611,1613,725%00014.554,000,820.34EUROPÉIA65,12%
BBDCC177CALLR$ 17,4530,53% ITM 36 d.u.1,620.751,62-8,475%00013.721,000,970.65AMERICANA71,64%
BBDCC217CALLR$ 21,4531,28% OTM 36 d.u.0,150.140,15-16,667%00012.899,0000.15AMERICANA11,70%
BBDCB180CALLR$ 17,7433,09% ATM 16 d.u.1,100.721,10-12,00%0,100,20010.825,000,680.42AMERICANA69,44%
BBDCC222CALLR$ 21,9531,96% OTM 36 d.u.0,110.110,11-21,429%0008.804,0000.11AMERICANA8,72%
BBDCC172CALLR$ 16,9530,45% ITM 36 d.u.1,990.831,99-3,398%0,450,9008.753,001,470.52AMERICANA79,57%
BBDCN173PUTR$ 16,9936,21% OTM 16 d.u.0,14-0.150,1416,667%0,2500,507.593,0000.14EUROPÉIA17,60%
BBDCO207PUTR$ 20,4522,09% ITM 36 d.u.1,78-0.841,78-3,784%0007.268,002,030EUROPÉIA85,80%
BBDCO192PUTR$ 18,9524,57% ATM 36 d.u.0,78-0.520,78-19,588%0006.880,000,530.25EUROPÉIA56,04%
BBDCB210CALLR$ 20,7435,39% OTM 16 d.u.0,090.120,09-25,00%0006.254,0000.09AMERICANA9,99%
BBDCB155CALLR$ 15,2464,26% ITM 16 d.u.3,450.93,452,679%0005.897,003,180.27AMERICANA87,29%
BBDCO182PUTR$ 17,9531,34% ATM 36 d.u.0,51-0.330,5110,87%0005.630,0000.51EUROPÉIA37,61%
BBDCC1CALLR$ 16,2027,37% ITM 36 d.u.2,580.932,58-8,185%0005.595,002,220.36EUROPÉIA91,45%
BBDCB205CALLR$ 20,2439,86% OTM 16 d.u.0,210.210,2123,529%0,140,020,255.570,0000.21AMERICANA18,24%
BBDCO172PUTR$ 16,9532,74% OTM 36 d.u.0,25-0.190,25-3,846%0,1200,245.520,0000.25EUROPÉIA22,35%
BBDCO217PUTR$ 21,4521,67% ITM 36 d.u.2,67-0.942,6700005.340,003,030EUROPÉIA95,29%
BBDCN175PUTR$ 17,2436,28% OTM 16 d.u.0,19-0.190,1900004.648,0000.19EUROPÉIA22,10%
BBDCN180PUTR$ 17,7436,63% ATM 16 d.u.0,33-0.290,3313,793%1,5003,004.347,0000.33EUROPÉIA32,61%
BBDCC170CALLR$ 16,7035,24% ITM 36 d.u.2,270.832,27-3,814%0,501,0003.884,001,720.55EUROPÉIA79,07%
BBDCO170PUTR$ 16,7033,94% OTM 36 d.u.0,22-0.170,2210,00%0,2000,403.346,0000.22EUROPÉIA19,91%
BBDCO175PUTR$ 17,2029,29% OTM 36 d.u.0,24-0.20,24-20,00%0002.472,0000.24EUROPÉIA23,23%
BBDCO197PUTR$ 19,4527,16% ITM 36 d.u.1,15-0.621,15-7,258%0002.015,001,030.12EUROPÉIA65,56%
BBDCC16CALLR$ 15,7047,28% ITM 36 d.u.3,260.863,2600001.630,002,720.54EUROPÉIA81,83%
BBDCO177PUTR$ 17,4531,03% OTM 36 d.u.0,34-0.250,349,677%0001.601,0000.34EUROPÉIA28,74%
BBDCQ159PUTR$ 15,1533,74% OTM 73 d.u.0,14-0.080,14-6,667%0,4000,801.260,0000.14EUROPÉIA11,65%
BBDCB225CALLR$ 22,2442,27% OTM 16 d.u.0,040.050,04-20,00%0,010,0101.181,0000.04AMERICANA4,05%
BBDCN170PUTR$ 16,7437,14% OTM 16 d.u.0,11-0.120,1110,00%0,130,050,201.167,0000.11EUROPÉIA14,38%