Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 14,54

    0,21 arrow +1,465%

    • R$ 14,61

      Máxima

    • R$ 14,34

      Mínima

    • 5.546.200,00

      Volume

    • 08/10/25, 20:58:00

      Último Negócio

    • R$ 14,36

      Abertura

    • R$ 80,61

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 25,61%

      IV (1a)

    • 23,24%

      EWMA (1a)

    • 0,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCJ132CALLR$ 12,7749,06% ITM 7 d.u.1,840.951,8415,723%00043.908,001,770.07AMERICANA94,42%
BBDCK132CALLR$ 13,0234,11% ITM 32 d.u.1,860.871,8615,528%00035.321,001,520.34EUROPÉIA83,73%
BBDCW155PUTR$ 15,2726,04% ATM 32 d.u.0,82-0.620,82000026.433,000,730.09EUROPÉIA65,41%
BBDCV152PUTR$ 14,7724,82% ATM 7 d.u.0,34-0.610,34-22,727%00026.087,000,230.11EUROPÉIA62,28%
BBDCV146PUTR$ 14,5223,26% ATM 7 d.u.0,19-0.440,19-40,625%00023.413,0000.19EUROPÉIA45,65%
BBDCK15CALLR$ 14,7726,83% ATM 32 d.u.0,560.520,5624,444%00021.154,0000.56AMERICANA48,43%
BBDCK155CALLR$ 15,2726,54% ATM 32 d.u.0,350.380,3520,69%0,050,10020.911,0000.35AMERICANA34,80%
BBDCK145CALLR$ 14,2727,19% ATM 32 d.u.0,840.660,8416,667%00017.928,000,270.57AMERICANA62,38%
BBDCW137PUTR$ 13,5227,95% OTM 32 d.u.0,14-0.170,14-26,316%0,040,07014.850,0000.14EUROPÉIA19,87%
BBDCJ126CALLR$ 12,5249,66% ITM 7 d.u.2,0790.971,85000013.135,002,020EUROPÉIA96,48%
BBDCK142CALLR$ 14,0228,81% ATM 32 d.u.1,030.711,0314,444%1,1502,3013.089,000,520.51EUROPÉIA67,87%
BBDCJ147CALLR$ 14,2722,13% ATM 7 d.u.0,410.730,4128,125%00011.949,000,270.14AMERICANA72,16%
BBDCW15PUTR$ 14,7726,43% ATM 32 d.u.0,54-0.480,54-15,625%0,180,35011.822,000,230.31EUROPÉIA51,53%
BBDCV159PUTR$ 15,5248,55% ITM 7 d.u.1,08-0.761,08000010.800,000,980.1EUROPÉIA78,87%
BBDCJ146CALLR$ 14,5221,97% ATM 7 d.u.0,250.560,2525,00%0,070,1409.765,000,020.23EUROPÉIA54,69%
BBDCK130CALLR$ 12,7730,56% ITM 32 d.u.2,040.922,049,677%0009.588,001,770.27AMERICANA90,14%
BBDCJ152CALLR$ 14,7722,32% ATM 7 d.u.0,140.380,1455,556%0009.501,0000.14AMERICANA36,56%
BBDCW145PUTR$ 14,2727,38% ATM 32 d.u.0,34-0.340,34-19,048%0007.142,0000.34EUROPÉIA37,73%
BBDCK160CALLR$ 15,7726,05% OTM 32 d.u.0,200.260,2017,647%0006.251,0000.2AMERICANA22,86%
BBDCK165CALLR$ 16,2726,00% OTM 32 d.u.0,110.160,1110,00%0,120,060,184.160,0000.11AMERICANA13,97%
BBDCW140PUTR$ 13,7728,24% OTM 32 d.u.0,20-0.230,20-23,077%0,1800,364.086,0000.2EUROPÉIA25,64%
BBDCW160PUTR$ 15,7726,53% ITM 32 d.u.1,18-0.741,18-13,869%0003.840,001,230EUROPÉIA76,78%
BBDCW142PUTR$ 14,0227,64% ATM 32 d.u.0,26-0.280,26-23,529%0,2300,453.664,0000.26EUROPÉIA31,28%
BBDCV147PUTR$ 14,2723,55% ATM 7 d.u.0,10-0.280,10-50,00%0,010,0203.041,0000.1EUROPÉIA29,12%
BBDCL152CALLR$ 15,0225,01% ATM 52 d.u.0,620.50,6200002.958,0000.62AMERICANA45,76%
BBDCJ14CALLR$ 13,7727,19% ITM 7 d.u.0,850.90,8521,429%0002.732,000,770.08AMERICANA89,58%
BBDCX132PUTR$ 13,0228,48% OTM 52 d.u.0,13-0.130,1300002.444,0000.13EUROPÉIA15,96%
BBDCW165PUTR$ 16,2739,52% ITM 32 d.u.1,78-0.731,7800002.136,001,730.05EUROPÉIA77,38%
BBDCW132PUTR$ 13,0229,59% OTM 32 d.u.0,08-0.10,08-20,00%0,0700,141.638,0000.08EUROPÉIA12,48%
BBDCJ145CALLR$ 14,0233,37% ATM 7 d.u.0,680.770,6841,667%0001.360,000,520.16EUROPÉIA75,55%
BBDCW130PUTR$ 12,7732,85% OTM 32 d.u.0,08-0.10,0814,286%0,2600,51984,0000.08EUROPÉIA11,68%
BBDCJ159CALLR$ 15,5225,24% OTM 7 d.u.0,020.070,0200,160,010,30918,0000.02EUROPÉIA6,86%
BBDCN148PUTR$ 14,8225,70% ATM 93 d.u.0,70-0.40,70-7,895%000700,000,280.42EUROPÉIA45,74%
BBDCK140CALLR$ 13,7723,83% ITM 32 d.u.1,130.811,135,607%0,080,150678,000,770.36AMERICANA78,60%
BBDCK170CALLR$ 16,7726,32% OTM 32 d.u.0,060.10,06-14,286%0,0500,10634,0000.06AMERICANA8,20%
BBDCJ131CALLR$ 13,0238,36% ITM 7 d.u.1,580.971,58-9,714%000632,001,520.06EUROPÉIA96,01%
BBDCW135PUTR$ 13,2729,97% OTM 32 d.u.0,12-0.140,12-20,00%0,1200,23608,0000.12EUROPÉIA16,92%
BBDCJ16CALLR$ 15,7726,21% OTM 7 d.u.0,010.040,0100,0100,02569,0000.01AMERICANA3,61%
BBDCL155CALLR$ 15,2726,70% ATM 52 d.u.0,560.450,560000560,0000.56EUROPÉIA40,39%
BBDCV15PUTR$ 15,2725,29% ATM 7 d.u.0,72-0.850,72-21,739%000360,000,730EUROPÉIA86,38%
BBDCV145PUTR$ 14,0226,10% ATM 7 d.u.0,06-0.170,06-45,455%0,0800,16358,0000.06EUROPÉIA18,45%
BBDCX137PUTR$ 13,5225,32% OTM 52 d.u.0,17-0.180,170000337,0000.17EUROPÉIA20,95%
BBDCL142CALLR$ 13,7727,25% ITM 52 d.u.1,400.761,4015,702%000275,000,770.63EUROPÉIA72,38%
BBDCA163CALLR$ 16,3222,59% OTM 68 d.u.0,260.270,2630,00%0,430,060,80260,0000.26EUROPÉIA22,85%
BBDCW120PUTR$ 11,7734,54% OTM 32 d.u.0,02-0.030,02-33,333%000150,0000.02EUROPÉIA3,68%
BBDCX162PUTR$ 15,7733,50% ITM 52 d.u.1,37-0.611,370000137,001,230.14EUROPÉIA66,76%
BBDCJ15CALLR$ 15,2724,36% ATM 7 d.u.0,040.140,0433,333%0,040,020,0686,0000.04AMERICANA12,76%
BBDCX13PUTR$ 13,2727,65% OTM 52 d.u.0,16-0.160,16-20,00%0,020,04080,0000.16EUROPÉIA18,98%
BBDCW125PUTR$ 12,2733,45% OTM 32 d.u.0,04-0.050,04000064,0000.04EUROPÉIA6,64%
BBDCV14PUTR$ 13,7727,10% OTM 7 d.u.0,03-0.10,03-40,00%0,010,01060,0000.03EUROPÉIA10,35%