Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 22/09/25, 22:45:05

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 15,17

    0,04 arrow +0,264%

    • R$ 15,19

      Máxima

    • R$ 14,90

      Mínima

    • 6.739.700,00

      Volume

    • 22/09/25, 20:54:40

      Último Negócio

    • R$ 15,01

      Abertura

    • R$ 101,84

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 23,73%

      IV (1a)

    • 23,87%

      EWMA (1a)

    • 0,93

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCJ172CALLR$ 17,0120,80% OTM 18 d.u.0,010.030,01-50,00%0,020,010,0228,0000.01AMERICANA2,74%
BBDCJ152CALLR$ 15,0123,21% ATM 18 d.u.0,540.640,54-3,571%0,150,300815.543,000,160.38AMERICANA61,39%
BBDCV152PUTR$ 15,0122,47% ATM 18 d.u.0,23-0.360,23-39,474%0,2300,45345.972,0000.23EUROPÉIA38,17%
BBDCL1CALLR$ 14,5122,73% ATM 63 d.u.1,370.771,3730,476%000254.658,000,660.71EUROPÉIA73,26%
BBDCK177CALLR$ 17,7723,20% OTM 291 d.u.1,450.541,450000170.375,0001.45AMERICANA43,76%
BBDCK160CALLR$ 16,0124,17% OTM 43 d.u.0,400.390,40-2,439%0,130,25046.761,0000.4AMERICANA35,66%
BBDCJ147CALLR$ 14,5120,09% ATM 18 d.u.0,860.850,86-7,527%0,100,20028.788,000,660.2AMERICANA83,51%
BBDCV166PUTR$ 16,5123,14% ITM 18 d.u.1,24-0.881,244,202%0,7501,5025.665,001,340EUROPÉIA89,42%
BBDCV15PUTR$ 15,5121,06% ATM 18 d.u.0,45-0.580,45-2,174%0,7001,4023.739,000,340.11EUROPÉIA60,14%
BBDCK15CALLR$ 15,0119,35% ATM 43 d.u.0,760.670,76-16,484%00018.761,000,160.6AMERICANA64,44%
BBDCK155CALLR$ 15,5124,41% ATM 43 d.u.0,610.520,61-4,688%0,050,10013.468,0000.61AMERICANA48,00%
BBDCK140CALLR$ 14,0123,96% ITM 43 d.u.1,580.861,5800,080,15011.344,001,160.42AMERICANA83,60%
BBDCJ146CALLR$ 14,7622,88% ATM 18 d.u.0,700.740,70-2,778%0,140,2809.145,000,410.29EUROPÉIA71,55%
BBDCJ14CALLR$ 14,0112,30% ITM 18 d.u.1,2911,290,781%0,350,7007.546,001,160.13AMERICANA99,64%
BBDCV159PUTR$ 15,7632,85% ATM 18 d.u.0,79-0.610,7927,419%0007.416,000,590.2EUROPÉIA64,53%
BBDCJ15CALLR$ 15,5120,85% ATM 18 d.u.0,250.420,2556,25%0,220,150,286.719,0000.25AMERICANA39,78%
BBDCK137CALLR$ 13,7625,68% ITM 43 d.u.1,810.881,8132,117%0006.124,001,410.4EUROPÉIA85,90%
BBDCW145PUTR$ 14,5126,16% ATM 43 d.u.0,26-0.250,26-3,704%0005.770,0000.26EUROPÉIA28,68%
BBDCK145CALLR$ 14,5124,73% ATM 43 d.u.1,210.761,21-5,469%0004.214,000,660.55AMERICANA72,63%
BBDCX137PUTR$ 13,7627,50% OTM 63 d.u.0,18-0.160,1800,3800,754.176,0000.18EUROPÉIA19,02%
BBDCW15PUTR$ 15,0125,40% ATM 43 d.u.0,41-0.360,41-21,154%0,050,1003.170,0000.41EUROPÉIA39,74%
BBDCW137PUTR$ 13,7630,20% OTM 43 d.u.0,16-0.150,1600,030,0602.928,0000.16EUROPÉIA18,47%
BBDCJ16CALLR$ 16,0120,53% OTM 18 d.u.0,100.220,10-9,091%0,120,060,182.534,0000.1AMERICANA20,04%
BBDCK165CALLR$ 16,5124,05% OTM 43 d.u.0,250.280,25-7,407%0,160,010,302.250,0000.25AMERICANA24,87%
BBDCV127PUTR$ 12,5141,31% OTM 18 d.u.0,02-0.030,0200002.000,0000.02EUROPÉIA3,79%
BBDCV16PUTR$ 16,0121,20% ITM 18 d.u.0,80-0.780,80-2,439%0001.975,000,840EUROPÉIA79,27%
BBDCV145PUTR$ 14,2624,79% OTM 18 d.u.0,07-0.130,0716,667%0,0600,111.960,0000.07EUROPÉIA14,89%
BBDCW142PUTR$ 14,2626,93% OTM 43 d.u.0,21-0.210,2100001.802,0000.21EUROPÉIA24,20%
BBDCW155PUTR$ 15,5125,22% ATM 43 d.u.0,63-0.480,631,613%0001.661,000,340.29EUROPÉIA52,07%
BBDCS131PUTR$ 12,9726,19% OTM 205 d.u.0,21-0.110,21-58,00%0,4000,801.470,0000.21EUROPÉIA16,04%
BBDCV147PUTR$ 14,5125,21% ATM 18 d.u.0,12-0.20,129,091%0,0800,161.168,0000.12EUROPÉIA22,23%
BBDCW160PUTR$ 16,0127,52% ITM 43 d.u.0,97-0.590,97-5,825%0001.067,000,840.13EUROPÉIA63,15%
BBDCW175PUTR$ 17,5129,45% ITM 43 d.u.2,12-0.832,1200001.060,002,340EUROPÉIA85,49%
BBDCL147CALLR$ 14,7623,16% ATM 63 d.u.1,210.721,2112,037%000897,000,410.8AMERICANA67,70%
BBDCJ159CALLR$ 15,7619,81% ATM 18 d.u.0,150.30,15-6,25%0,170,090,25873,0000.15EUROPÉIA28,37%
BBDCW165PUTR$ 16,5131,38% ITM 43 d.u.1,39-0.661,3912,097%000834,001,340.05EUROPÉIA70,77%
BBDCL162CALLR$ 16,0122,96% OTM 63 d.u.0,550.450,5500,4800,95825,0000.55EUROPÉIA40,37%
BBDCW132PUTR$ 13,2629,50% OTM 43 d.u.0,08-0.090,080000800,0000.08EUROPÉIA11,02%
BBDCV146PUTR$ 14,7625,57% ATM 18 d.u.0,19-0.280,1911,765%0,1300,25792,0000.19EUROPÉIA30,76%
BBDCX185PUTR$ 18,2619,91% ITM 63 d.u.2,55-0.932,550000773,003,090EUROPÉIA94,36%
BBDCV136PUTR$ 13,7628,52% OTM 18 d.u.0,04-0.070,0400,0400,07456,0000.04EUROPÉIA8,63%
BBDCW140PUTR$ 14,0127,77% OTM 43 d.u.0,17-0.170,17-32,00%0,2500,50397,0000.17EUROPÉIA20,34%
BBDCV14PUTR$ 14,0127,67% OTM 18 d.u.0,06-0.110,06-14,286%000363,0000.06EUROPÉIA12,21%
BBDCX142PUTR$ 14,0126,48% OTM 63 d.u.0,21-0.180,21-4,545%000210,0000.21EUROPÉIA21,77%
BBDCJ166CALLR$ 16,5121,47% OTM 18 d.u.0,040.10,0400,0300,0590,0000.04AMERICANA8,98%
BBDCL185CALLR$ 18,2624,38% OTM 63 d.u.0,100.120,10000055,0000.1AMERICANA9,42%
BBDCW135PUTR$ 13,5129,44% OTM 43 d.u.0,11-0.120,11-50,00%0,1100,2234,0000.11EUROPÉIA14,13%
BBDCV131PUTR$ 13,2635,96% OTM 18 d.u.0,04-0.060,04100,00%0,060,010,1022,0000.04EUROPÉIA7,37%
BBDCV137PUTR$ 13,5130,21% OTM 18 d.u.0,03-0.060,0300,050,020,0721,0000.03EUROPÉIA6,55%
BBDCX13PUTR$ 13,5125,62% OTM 63 d.u.0,11-0.110,1100,010,02014,0000.11EUROPÉIA13,69%