Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 12,03

    -0,20 arrow -1,635%

    • R$ 12,26

      Máxima

    • R$ 12,03

      Mínima

    • 6.102.100,00

      Volume

    • 02/05/25, 18:29:39

      Último Negócio

    • R$ 12,15

      Abertura

    • R$ 73,71

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 27,50%

      IV (1a)

    • 22,59%

      EWMA (1a)

    • 0,53

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCF122CALLR$ 12,0129,12% ATM 33 d.u.0,620.590,62-13,889%00022.565,000,020.6AMERICANA54,96%
BBDCR132PUTR$ 13,0117,51% ITM 33 d.u.0,83-0.830,8315,278%00020.114,000,980EUROPÉIA84,11%
BBDCE120CALLR$ 11,7941,80% ATM 9 d.u.0,540.640,54-14,286%0,070,13016.552,000,240.3EUROPÉIA60,81%
BBDCQ114PUTR$ 12,2927,96% ATM 9 d.u.0,37-0.610,3737,037%0,040,08013.978,000,260.11EUROPÉIA63,43%
BBDCE127CALLR$ 12,5431,61% ATM 9 d.u.0,120.280,12-33,333%0,1000,2012.685,0000.12AMERICANA25,88%
BBDCR124PUTR$ 12,2624,07% ATM 33 d.u.0,43-0.490,4330,303%00010.012,000,230.2EUROPÉIA52,61%
BBDCF119CALLR$ 11,7630,09% ATM 33 d.u.0,780.660,78-3,704%0,030,0509.246,000,270.51EUROPÉIA62,19%
BBDCE122CALLR$ 12,0438,30% ATM 9 d.u.0,370.540,37-19,565%0007.890,0000.37AMERICANA50,66%
BBDCE11CALLR$ 11,2946,42% ITM 9 d.u.0,920.790,922,222%0007.613,000,740.18EUROPÉIA76,81%
BBDCE114CALLR$ 12,2936,27% ATM 9 d.u.0,240.420,24-11,111%0,190,100,276.903,0000.24EUROPÉIA39,03%
BBDCF124CALLR$ 12,2627,13% ATM 33 d.u.0,460.510,46-14,815%0,080,1506.767,0000.46EUROPÉIA47,27%
BBDCQ122PUTR$ 12,0430,08% ATM 9 d.u.0,25-0.460,2525,00%0,5001,006.627,000,010.24EUROPÉIA48,46%
BBDCE109CALLR$ 10,7971,19% ITM 9 d.u.1,460.821,4630,357%0005.840,001,240.22EUROPÉIA78,11%
BBDCR127PUTR$ 12,5122,27% ATM 33 d.u.0,54-0.590,5417,391%0005.003,000,480.06EUROPÉIA62,34%
BBDCQ127PUTR$ 12,5425,89% ATM 9 d.u.0,53-0.770,5320,455%0004.307,000,510.02EUROPÉIA78,18%
BBDCF127CALLR$ 12,5126,91% ATM 33 d.u.0,350.430,35-12,50%0,430,170,694.281,0000.35AMERICANA39,14%
BBDCQ120PUTR$ 11,7932,84% ATM 9 d.u.0,17-0.330,1730,769%0,0900,173.886,0000.17EUROPÉIA35,62%
BBDCR119PUTR$ 11,7626,18% ATM 33 d.u.0,25-0.320,2531,579%0003.400,0000.25EUROPÉIA35,50%
BBDCQ129PUTR$ 12,796,24% ITM 9 d.u.0,701-10,70-12,50%0002.846,000,760EUROPÉIA100,00%
BBDCF132CALLR$ 13,0124,55% OTM 33 d.u.0,160.260,16-11,111%0002.680,0000.16AMERICANA23,13%
BBDCR117PUTR$ 11,5127,43% ATM 33 d.u.0,19-0.250,1926,667%0,480,010,952.637,0000.19EUROPÉIA28,54%
BBDCR114PUTR$ 11,2629,22% OTM 33 d.u.0,15-0.20,1525,00%0,110,040,182.576,0000.15EUROPÉIA23,15%
BBDCR122PUTR$ 12,0125,13% ATM 33 d.u.0,33-0.40,3317,857%0002.409,0000.33EUROPÉIA43,64%
BBDCE10CALLR$ 10,2977,64% ITM 9 d.u.1,900.881,906,145%0,010,0201.710,001,740.16EUROPÉIA84,69%
BBDCA100CALLR$ 9,7929,66% ITM 179 d.u.3,250.913,2532,653%0001.625,002,241.01AMERICANA85,74%
BBDCR112PUTR$ 11,0129,16% OTM 33 d.u.0,10-0.150,1025,00%0,030,0501.470,0000.1EUROPÉIA17,15%
BBDCQ132PUTR$ 13,0415,00% ITM 9 d.u.0,95-10,917,059%0,270,5401.450,001,010EUROPÉIA99,65%
BBDCR109PUTR$ 10,7629,89% OTM 33 d.u.0,07-0.110,07-12,50%000845,0000.07EUROPÉIA12,83%
BBDCX135PUTR$ 13,2918,58% ITM 163 d.u.0,82-0.510,82-34,40%000820,001,260EUROPÉIA57,09%
BBDCQ112PUTR$ 11,0440,24% OTM 9 d.u.0,05-0.110,0525,00%0,050,030,06815,0000.05EUROPÉIA12,46%
BBDCR107PUTR$ 10,5132,43% OTM 33 d.u.0,06-0.090,0620,00%000694,0000.06EUROPÉIA10,80%
BBDCE132CALLR$ 13,0434,70% OTM 9 d.u.0,050.130,0500,030,010,05549,0000.05AMERICANA11,68%
BBDCF136CALLR$ 13,5122,97% OTM 33 d.u.0,060.130,06-33,333%0,080,030,13516,0000.06AMERICANA10,89%
BBDCF139CALLR$ 13,2624,48% OTM 33 d.u.0,110.190,11-8,333%0,2000,40474,0000.11EUROPÉIA17,08%
BBDCQ11PUTR$ 11,2938,60% OTM 9 d.u.0,08-0.170,0833,333%0,060,020,10452,0000.08EUROPÉIA18,48%
BBDCF137CALLR$ 12,7624,20% OTM 33 d.u.0,220.330,22-15,385%0,790,071,51343,0000.22EUROPÉIA30,08%
BBDCF117CALLR$ 11,5131,34% ATM 33 d.u.0,960.720,961,053%0,010,010283,000,520.44AMERICANA68,54%
BBDCR137PUTR$ 12,7620,02% ITM 33 d.u.0,67-0.710,6711,667%0,100,200268,000,730EUROPÉIA73,06%
BBDCF147CALLR$ 13,7623,28% OTM 33 d.u.0,040.090,04-20,00%0,060,020,10260,0000.04EUROPÉIA7,56%
BBDCE137CALLR$ 13,5437,19% OTM 9 d.u.0,020.060,02100,00%0,0300,05160,0000.02AMERICANA4,93%
BBDCQ107PUTR$ 10,5448,28% OTM 9 d.u.0,03-0.060,0300,1900,3795,0000.03EUROPÉIA7,29%
BBDCE129CALLR$ 12,7933,58% OTM 9 d.u.0,080.190,08-20,00%0,060,010,1187,0000.08EUROPÉIA17,78%
BBDCQ117PUTR$ 11,5436,25% ATM 9 d.u.0,12-0.240,1220,00%0,510,060,9560,0000.12EUROPÉIA26,09%
BBDCR10PUTR$ 10,2632,86% OTM 33 d.u.0,04-0.060,0400,040,020,0640,0000.04EUROPÉIA7,75%
BBDCE134CALLR$ 13,2932,35% OTM 9 d.u.0,020.060,02000012,0000.02EUROPÉIA5,66%
BBDCT114PUTR$ 11,3619,52% OTM 73 d.u.0,12-0.170,12000012,0000.12EUROPÉIA19,72%
BBDCQ102PUTR$ 10,0450,24% OTM 9 d.u.0,01-0.020,0100,030,010,0510,0000.01EUROPÉIA2,83%
BBDCQ999PUTR$ 9,7956,03% OTM 9 d.u.0,01-0.020,01-50,00%0001,0000.01EUROPÉIA2,64%
BBDCQ860PUTR$ 8,3990,43% OTM 9 d.u.0,01-0.010,010000000.01EUROPÉIA2,02%
BBDCQ879PUTR$ 8,5995,03% OTM 9 d.u.0,02-0.020,0200,0100,01000.02EUROPÉIA3,50%