Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:46:02

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 12,71

    -0,15 arrow -1,166%

    • R$ 12,99

      Máxima

    • R$ 12,69

      Mínima

    • 5.056.700,00

      Volume

    • 05/11/26, 12:45:59

      Último Negócio

    • R$ 12,82

      Abertura

    • R$ 65,01

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 38,00%

      Desvio Padrão (1a)

    • 34,49%

      IV (1a)

    • 49,67%

      EWMA (1a)

    • 1,39

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCX149PUTR$ 14,3733,70% ITM 31 d.u.1,59-0.81,59-10,674%1,591,571,60284.920,001,660EUROPÉIA83,21%
BBDCK120CALLR$ 12,0264,79% ITM 10 d.u.1,080.71,085,882%0,860,840,8712.660,000,690.39AMERICANA65,83%
BBDCL123CALLR$ 12,3738,40% ATM 31 d.u.0,970.650,9700,850,830,8612.097,000,340.63AMERICANA59,98%
BBDCX144PUTR$ 13,8726,09% ITM 31 d.u.1,09-0.771,0901,171,161,195.615,001,160EUROPÉIA79,54%
BBDCW130PUTR$ 13,0235,87% ATM 10 d.u.0,50-0.590,5028,205%0,490,480,505.127,000,310.19EUROPÉIA61,82%
BBDCX147PUTR$ 14,1231,50% ITM 31 d.u.1,36-0.771,368,80%1,381,361,394.760,001,410EUROPÉIA80,59%
BBDCX157PUTR$ 15,1217,12% ITM 31 d.u.2,171-12,17-5,24%2,262,242,284.340,002,410EUROPÉIA99,60%
BBDCX142PUTR$ 13,6224,01% ITM 31 d.u.0,87-0.720,8700,990,981,003.013,000,910EUROPÉIA74,96%
BBDCX155PUTR$ 15,3725,49% ITM 31 d.u.2,428-0.972,25-4,255%2,492,462,522.480,002,660EUROPÉIA97,68%
BBDCW143PUTR$ 14,0224,98% ITM 10 d.u.1,246-0.971,10-8,333%1,291,271,312.292,001,310EUROPÉIA97,08%
BBDCX127PUTR$ 12,8731,10% ATM 31 d.u.0,53-0.470,5310,417%0,530,520,541.391,000,160.37EUROPÉIA50,90%
BBDCW137PUTR$ 13,5236,63% ITM 10 d.u.0,86-0.770,8614,667%0,860,840,871.330,000,810.05EUROPÉIA79,17%
BBDCX139PUTR$ 13,3723,13% ATM 31 d.u.0,68-0.650,68-5,556%0,820,800,831.166,000,660.02EUROPÉIA67,99%
BBDCX152PUTR$ 14,6210,88% ITM 31 d.u.1,678-11,62-7,429%1,811,791,82810,001,910EUROPÉIA99,95%
BBDCL127CALLR$ 12,8731,99% ATM 31 d.u.0,590.530,59-9,231%0,560,550,57319,0000.59AMERICANA49,00%
BBDCX132PUTR$ 12,6230,31% ATM 31 d.u.0,40-0.390,4014,286%0,410,400,42246,0000.4EUROPÉIA43,48%
BBDCL122CALLR$ 11,3740,39% ITM 31 d.u.1,690.831,69-1,744%1,621,601,63169,001,340.35AMERICANA79,63%
BBDCX137PUTR$ 13,1228,05% ATM 31 d.u.0,61-0.540,615,172%0,670,650,68122,000,410.2EUROPÉIA58,29%
BBDCL137CALLR$ 13,1236,06% ATM 31 d.u.0,550.480,555,769%0,450,440,46108,0000.55EUROPÉIA42,55%
BBDCK118CALLR$ 11,52101,27% ITM 10 d.u.1,720.731,7201,301,271,3201,190.53AMERICANA65,98%
BBDCL11CALLR$ 10,87216,32% ITM 31 d.u.4,550.734,5502,072,042,0901,842.71AMERICANA43,95%
BBDCL132CALLR$ 12,6239,58% ATM 31 d.u.0,850.590,8500,700,680,7100,090.76EUROPÉIA53,86%
BBDCW220PUTR$ 21,82181,41% ITM 10 d.u.9,179-0.98,90147,222%8,888,609,1544.500,009,110EUROPÉIA95,17%
BBDCK128CALLR$ 12,5251,30% ATM 10 d.u.0,650.60,653,175%0,500,480,5119.500,000,190.46AMERICANA55,83%
BBDCW128PUTR$ 12,5234,24% ATM 10 d.u.0,23-0.370,234,545%0,240,230,254.291,0000.23EUROPÉIA39,65%
BBDCX123PUTR$ 12,3731,43% ATM 31 d.u.0,32-0.330,3210,345%0,320,310,33554,0000.32EUROPÉIA36,85%
BBDCL139CALLR$ 13,3737,07% ATM 31 d.u.0,470.420,4700,360,350,37000.47AMERICANA37,02%
BBDCW180PUTR$ 17,8266,51% ITM 10 d.u.5,022-0.994,9004,924,745,0910.262,005,110EUROPÉIA99,50%
BBDCW190PUTR$ 18,82280,21% ITM 10 d.u.7,229-0.665,7705,955,736,172.959,006,110EUROPÉIA83,47%
BBDCL147CALLR$ 14,1231,20% OTM 31 d.u.0,170.220,17-22,727%0,180,170,19687,0000.17EUROPÉIA19,22%
BBDCL142CALLR$ 13,6233,12% OTM 31 d.u.0,320.340,32-3,03%0,290,270,30320,0000.32EUROPÉIA30,30%
BBDCW118PUTR$ 11,5239,03% OTM 10 d.u.0,04-0.090,0400,050,040,054,0000.04EUROPÉIA9,82%
BBDCK16CALLR$ 14,7745,91% OTM 10 d.u.0,030.060,0300,030,020,03000.03EUROPÉIA5,14%
BBDCL161CALLR$ 15,8741,15% OTM 31 d.u.0,070.090,0700,060,050,06000.07AMERICANA6,68%
BBDCW120PUTR$ 12,0234,94% OTM 10 d.u.0,09-0.180,0900,110,100,126.927,0000.09EUROPÉIA20,01%
BBDCW188PUTR$ 18,5734,99% ITM 10 d.u.5,764-15,70-0,697%5,625,325,925.700,005,860EUROPÉIA100,00%
BBDCK130CALLR$ 13,0237,19% ATM 10 d.u.0,270.410,27-10,00%0,250,230,264.344,0000.27AMERICANA38,49%
BBDCL144CALLR$ 13,8731,67% OTM 31 d.u.0,230.280,23-17,857%0,220,210,242.898,0000.23AMERICANA24,26%
BBDCX124PUTR$ 11,8731,32% OTM 31 d.u.0,17-0.210,176,25%0,190,170,201.574,0000.17EUROPÉIA23,79%
BBDCK137CALLR$ 13,5235,37% OTM 10 d.u.0,110.220,11-26,667%0,110,100,121.461,0000.11AMERICANA20,08%
BBDCK172CALLR$ 16,5767,69% OTM 10 d.u.0,020.030,02100,00%0,020,010,02130,0000.02EUROPÉIA2,30%
BBDCK167CALLR$ 16,0761,14% OTM 10 d.u.0,020.030,0200,020,010,02104,0000.02EUROPÉIA2,59%
BBDCK182CALLR$ 16,8270,85% OTM 10 d.u.0,020.030,0200,020,010,0242,0000.02AMERICANA2,17%
BBDCK46CALLR$ 17,0773,94% OTM 10 d.u.0,020.030,0200,020,010,0240,0000.02EUROPÉIA2,06%
BBDCK176CALLR$ 17,3269,45% OTM 10 d.u.0,010.020,01-50,00%0,020,010,0225,0000.01AMERICANA1,16%
BBDCL195CALLR$ 19,3750,24% OTM 31 d.u.0,010.010,01-80,00%0,020,010,0210,0000.01AMERICANA0,85%
BBDCW13PUTR$ 10,5255,38% OTM 10 d.u.0,02-0.030,0200,020,010,02000.02EUROPÉIA4,40%
BBDCL198CALLR$ 19,6256,73% OTM 31 d.u.0,020.020,0200,020,010,02000.02EUROPÉIA1,39%
BBDCL204CALLR$ 20,1259,53% OTM 31 d.u.0,020.020,0200,020,010,02000.02EUROPÉIA1,30%
BBDCX178PUTR$ 16,6243,25% ITM 31 d.u.3,69-0.943,6941,923%3,703,403,99290.099,003,910EUROPÉIA95,90%