Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 15,58

    -0,93 arrow -5,633%

    • R$ 16,57

      Máxima

    • R$ 15,49

      Mínima

    • 11.280.400,00

      Volume

    • 05/12/25, 18:07:31

      Último Negócio

    • R$ 16,54

      Abertura

    • R$ 179,89

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 29,30%

      IV (1a)

    • 21,92%

      EWMA (1a)

    • 1,26

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCL157CALLR$ 15,5031,25% ATM 10 d.u.0,470.580,47-57,273%000265.597,000,080.39AMERICANA55,35%
BBDCC16CALLR$ 16,0125,45% ATM 71 d.u.0,910.550,91-37,241%0,060,110190.372,0000.91EUROPÉIA50,08%
BBDCA165CALLR$ 16,5526,65% OTM 26 d.u.0,250.310,25-57,627%0,350,240,45134.615,0000.25AMERICANA27,71%
BBDCL167CALLR$ 16,5032,17% OTM 10 d.u.0,120.220,12-66,667%0,2100,4187.876,0000.12AMERICANA19,86%
BBDCA163CALLR$ 16,3027,40% ATM 26 d.u.0,340.380,34-54,054%0,360,310,4065.031,0000.34EUROPÉIA34,28%
BBDCM150PUTR$ 15,0528,21% ATM 26 d.u.0,26-0.280,26271,429%0,170,060,2864.158,0000.26EUROPÉIA31,40%
BBDCX167PUTR$ 16,5028,14% ITM 10 d.u.0,92-0.820,92196,774%0,5501,1048.609,000,920EUROPÉIA83,14%
BBDCM185PUTR$ 18,5535,32% ITM 26 d.u.2,79-0.912,7950,811%00041.541,002,970EUROPÉIA93,01%
BBDCA160CALLR$ 16,0528,28% ATM 26 d.u.0,450.450,45-50,549%0,180,35033.020,0000.45AMERICANA41,10%
BBDCM158PUTR$ 15,8022,30% ATM 26 d.u.0,45-0.490,45150,00%0,090,17029.568,000,220.23EUROPÉIA51,77%
BBDCL162CALLR$ 15,7530,84% ATM 10 d.u.0,340.480,34-62,222%0,020,04028.010,0000.34EUROPÉIA45,09%
BBDCL165CALLR$ 16,2530,46% ATM 10 d.u.0,160.280,16-68,00%0,480,050,9023.372,0000.16EUROPÉIA26,13%
BBDCM155PUTR$ 15,5526,77% ATM 26 d.u.0,42-0.410,42200,00%0,030,06022.859,0000.42EUROPÉIA44,61%
BBDCL16CALLR$ 16,0035,03% ATM 10 d.u.0,290.390,29-57,353%0,050,10018.539,0000.29AMERICANA36,61%
BBDCA145CALLR$ 14,5534,12% ITM 26 d.u.1,440.791,44-35,135%00017.840,001,030.41AMERICANA75,54%
BBDCL137CALLR$ 13,5065,60% ITM 10 d.u.2,270.892,27-34,393%00013.620,002,080.19AMERICANA85,79%
BBDCM163PUTR$ 16,3026,72% ATM 26 d.u.0,83-0.630,83137,143%0,140,29013.261,000,720.11EUROPÉIA66,02%
BBDCL155CALLR$ 15,2530,33% ATM 10 d.u.0,610.680,61-55,147%00012.299,000,330.28EUROPÉIA65,89%
BBDCA155CALLR$ 15,5531,52% ATM 26 d.u.0,750.580,75-40,945%0,270,54011.287,000,030.72AMERICANA54,02%
BBDCN148PUTR$ 14,8026,66% OTM 51 d.u.0,28-0.240,2800,040,08010.498,0000.28EUROPÉIA27,83%
BBDCL175CALLR$ 17,0032,29% OTM 10 d.u.0,050.110,05-68,75%0,170,040,309.304,0000.05AMERICANA9,54%
BBDCA150CALLR$ 15,0525,79% ATM 26 d.u.0,950.730,95-44,118%0,450,9008.110,000,530.42AMERICANA70,48%
BBDCA158CALLR$ 15,8029,79% ATM 26 d.u.0,590.520,59-42,157%0,5001,007.714,0000.59EUROPÉIA47,84%
BBDCA170CALLR$ 17,0525,92% OTM 26 d.u.0,130.190,13-62,857%0,060,1207.680,0000.13AMERICANA16,77%
BBDCX155PUTR$ 15,2531,09% ATM 10 d.u.0,21-0.320,21320,00%0,1300,257.611,0000.21EUROPÉIA34,53%
BBDCL150CALLR$ 14,7538,51% ITM 10 d.u.1,050.791,05-38,235%0007.375,000,830.22EUROPÉIA77,11%
BBDCL1CALLR$ 14,25100,79% ITM 10 d.u.2,020.722,02-11,404%0,260,5107.352,001,330.69EUROPÉIA64,42%
BBDCX157PUTR$ 15,5032,87% ATM 10 d.u.0,33-0.420,33560,00%0,180,020,337.187,0000.33EUROPÉIA45,04%
BBDCL147CALLR$ 14,50104,07% ITM 10 d.u.1,900.681,90-17,031%0006.840,001,080.82AMERICANA60,56%
BBDCM145PUTR$ 14,5530,10% OTM 26 d.u.0,16-0.190,16433,333%0,010,0206.213,0000.16EUROPÉIA21,25%
BBDCM170PUTR$ 17,0521,69% ITM 26 d.u.1,32-0.861,3291,304%0006.133,001,470EUROPÉIA87,21%
BBDCC170CALLR$ 17,0126,63% OTM 71 d.u.0,550.390,55-38,889%0006.050,0000.55EUROPÉIA33,26%
BBDCM165PUTR$ 16,5516,02% ITM 26 d.u.0,83-0.810,8393,023%0004.818,000,970EUROPÉIA82,60%
BBDCX162PUTR$ 15,7527,68% ATM 10 d.u.0,39-0.530,39457,143%0,010,0104.496,000,170.22EUROPÉIA55,20%
BBDCA182CALLR$ 18,0531,14% OTM 26 d.u.0,070.10,07-41,667%0,1000,204.454,0000.07AMERICANA8,27%
BBDCX16PUTR$ 16,0030,16% ATM 10 d.u.0,57-0.630,57338,462%0,010,0204.334,000,420.15EUROPÉIA65,06%
BBDCB173CALLR$ 17,3028,36% OTM 51 d.u.0,340.290,34-33,333%0,080,1503.560,0000.34EUROPÉIA24,87%
BBDCA175CALLR$ 17,5528,26% OTM 26 d.u.0,090.130,09-55,00%0,040,0802.993,0000.09AMERICANA11,33%
BBDCX152PUTR$ 15,0031,53% ATM 10 d.u.0,14-0.240,14366,667%0002.955,0000.14EUROPÉIA25,63%
BBDCQ159PUTR$ 15,4626,13% ATM 108 d.u.0,62-0.320,6255,00%0002.750,0000.62EUROPÉIA38,76%
BBDCF189CALLR$ 18,5627,29% OTM 132 d.u.0,600.330,60-50,00%0,250,5002.666,0000.6EUROPÉIA26,10%
BBDCN155PUTR$ 15,5518,80% ATM 51 d.u.0,33-0.350,3326,923%0,170,3302.521,0000.33EUROPÉIA38,53%
BBDCX165PUTR$ 16,2534,53% ATM 10 d.u.0,79-0.690,79276,19%0002.120,000,670.12EUROPÉIA71,62%
BBDCM160PUTR$ 16,0523,91% ATM 26 d.u.0,62-0.570,62138,462%0,060,1102.020,000,470.15EUROPÉIA59,90%
BBDCH177CALLR$ 17,3135,54% OTM 177 d.u.1,750.541,75-4,372%0001.939,0001.75AMERICANA42,23%
BBDCL152CALLR$ 15,0030,77% ATM 10 d.u.0,790.770,79-44,755%0001.809,000,580.21AMERICANA74,93%
BBDCK46CALLR$ 18,2634,18% OTM 238 d.u.1,820.521,824,00%0001.638,0001.82EUROPÉIA39,19%
BBDCL142CALLR$ 13,75135,64% ITM 10 d.u.2,700.732,70-15,361%0001.350,001,830.87EUROPÉIA63,55%
BBDCB148CALLR$ 14,8038,95% ITM 51 d.u.1,730.71,73-19,907%1,0502,10865,000,780.95EUROPÉIA63,90%
BBDCL177CALLR$ 17,5032,90% OTM 10 d.u.0,020.050,02-71,429%0,110,020,20778,0000.02AMERICANA4,21%