Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 16,70

    0,18 arrow +1,09%

    • R$ 16,82

      Máxima

    • R$ 16,58

      Mínima

    • 5.382.900,00

      Volume

    • 30/04/26, 18:39:36

      Último Negócio

    • R$ 16,68

      Abertura

    • R$ 90,00

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 28,73%

      IV (1a)

    • 23,57%

      EWMA (1a)

    • 1,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCL178CALLR$ 17,2514,54% ATM 160 d.u.1,230.691,23-31,667%000483.759,0001.23EUROPÉIA64,61%
BBDCH172CALLR$ 16,2530,11% ATM 78 d.u.1,710.691,7110,323%000474.183,000,451.26AMERICANA62,53%
BBDCQ166PUTR$ 16,4039,81% ATM 9 d.u.0,33-0.370,33-19,512%0,320,030,6136.434,0000.33EUROPÉIA39,55%
BBDCE166CALLR$ 16,4042,67% ATM 9 d.u.0,740.630,7425,424%00033.023,000,300.44AMERICANA59,56%
BBDCE175CALLR$ 17,4039,87% ATM 9 d.u.0,260.330,2618,182%0,3800,7526.677,0000.26AMERICANA30,12%
BBDCH177CALLR$ 16,7530,49% ATM 78 d.u.1,440.621,44-4,00%1,600,202,9924.048,0001.44AMERICANA55,36%
BBDCQ189PUTR$ 18,4028,02% ITM 9 d.u.1,63-0.961,6320,741%00021.516,001,700EUROPÉIA96,16%
BBDCR193PUTR$ 19,2518,65% ITM 33 d.u.2,24-0.972,24-3,863%00015.008,002,550EUROPÉIA97,04%
BBDCF186CALLR$ 18,5028,18% OTM 33 d.u.0,200.220,2011,111%0,030,06010.019,0000.2EUROPÉIA18,73%
BBDCQ183PUTR$ 18,1534,71% ITM 9 d.u.1,43-0.881,43000010.010,001,450EUROPÉIA89,09%
BBDCE170CALLR$ 16,9041,05% ATM 9 d.u.0,460.480,4627,778%0,4700,949.367,0000.46AMERICANA44,73%
BBDCQ156PUTR$ 15,4041,90% OTM 9 d.u.0,09-0.130,09-25,00%0,010,0108.802,0000.09EUROPÉIA14,86%
BBDCQ181PUTR$ 17,9036,70% ITM 9 d.u.1,23-0.821,23-14,583%0008.666,001,200.03EUROPÉIA83,35%
BBDCF165CALLR$ 16,0022,07% ATM 33 d.u.1,140.791,1400008.182,000,700.44AMERICANA76,09%
BBDCQ170PUTR$ 16,9036,14% ATM 9 d.u.0,52-0.530,52-23,529%0,050,1006.163,000,200.32EUROPÉIA55,59%
BBDCE168CALLR$ 16,6541,79% ATM 9 d.u.0,590.550,5922,917%0005.945,000,050.54EUROPÉIA52,28%
BBDCG4CALLR$ 17,4026,35% ATM 53 d.u.0,700.480,707,692%0004.129,0000.7AMERICANA43,09%
BBDCR175PUTR$ 17,0027,93% ATM 33 d.u.0,68-0.480,6800,120,2304.080,000,300.38EUROPÉIA52,32%
BBDCF19CALLR$ 19,7529,65% OTM 33 d.u.0,070.090,0700,1700,333.500,0000.07AMERICANA7,23%
BBDCE173CALLR$ 17,1540,40% ATM 9 d.u.0,350.40,3529,63%0,6301,253.449,0000.35EUROPÉIA37,24%
BBDCB18CALLR$ 17,8028,41% OTM 201 d.u.2,000.612,0002,0004,003.395,0002EUROPÉIA51,21%
BBDCQ168PUTR$ 16,6535,94% ATM 9 d.u.0,39-0.440,39-26,415%0003.101,0000.39EUROPÉIA46,87%
BBDCR173PUTR$ 16,7526,73% ATM 33 d.u.0,53-0.420,53-13,115%1,600,202,992.747,000,050.48EUROPÉIA46,15%
BBDCF175CALLR$ 17,0029,72% ATM 33 d.u.0,710.520,7116,393%0002.518,0000.71AMERICANA47,57%
BBDCR170PUTR$ 16,5032,24% ATM 33 d.u.0,55-0.380,5500,380,050,702.456,0000.55EUROPÉIA42,43%
BBDCU156PUTR$ 15,4529,18% OTM 97 d.u.0,40-0.210,4000,260,060,452.400,0000.4EUROPÉIA26,90%
BBDCR178PUTR$ 17,2525,61% ATM 33 d.u.0,76-0.550,76-11,628%0002.320,000,550.21EUROPÉIA58,41%
BBDCF170CALLR$ 16,5027,93% ATM 33 d.u.0,930.630,934,494%0002.310,000,200.73AMERICANA59,37%
BBDCE18CALLR$ 18,6542,13% OTM 9 d.u.0,060.10,0620,00%0,020,0402.202,0000.06EUROPÉIA8,56%
BBDCG176CALLR$ 17,6535,24% OTM 53 d.u.0,870.460,87-6,452%0002.088,0000.87EUROPÉIA39,98%
BBDCL174CALLR$ 17,0027,59% ATM 160 d.u.2,000.662,0001,3802,762.000,0002AMERICANA57,32%
BBDCR181PUTR$ 17,5026,43% ATM 33 d.u.0,93-0.60,93-13,889%0,130,2501.714,000,800.13EUROPÉIA64,02%
BBDCR158PUTR$ 15,2532,44% OTM 33 d.u.0,18-0.160,1800,010,0201.652,0000.18EUROPÉIA19,49%
BBDCF181CALLR$ 17,5028,77% ATM 33 d.u.0,480.410,4820,00%0,750,301,201.514,0000.48AMERICANA36,77%
BBDCR184PUTR$ 18,2529,07% ITM 33 d.u.1,51-0.741,514,861%0001.510,001,550EUROPÉIA76,87%
BBDCF184CALLR$ 18,2528,15% OTM 33 d.u.0,250.260,254,167%0,100,1901.474,0000.25AMERICANA22,51%
BBDCF178CALLR$ 17,2529,32% ATM 33 d.u.0,590.460,5911,321%0001.457,0000.59EUROPÉIA42,15%
BBDCI156CALLR$ 15,4526,31% ITM 97 d.u.2,320.812,327,907%0001.392,001,251.07AMERICANA75,86%
BBDCQ173PUTR$ 17,1538,71% ATM 9 d.u.0,70-0.60,709,375%0,150,3001.330,000,450.25EUROPÉIA63,18%
BBDCQ191PUTR$ 18,9041,15% ITM 9 d.u.2,15-0.932,15-3,587%0001.274,002,200EUROPÉIA94,19%
BBDCE191CALLR$ 18,9041,73% OTM 9 d.u.0,040.070,04-20,00%0,010,0101.245,0000.04AMERICANA6,06%
BBDCE146CALLR$ 14,4042,33% ITM 9 d.u.2,380.972,3800001.190,002,300.08AMERICANA96,93%
BBDCE156CALLR$ 15,4040,17% ITM 9 d.u.1,450.881,455,072%0001.160,001,300.15AMERICANA86,23%
BBDCF158CALLR$ 15,2526,79% ITM 33 d.u.1,810.881,81-19,556%0001.086,001,450.36EUROPÉIA85,64%
BBDCQ175PUTR$ 17,4033,65% ATM 9 d.u.0,81-0.710,81-19,802%000978,000,700.11EUROPÉIA72,72%
BBDCQ18PUTR$ 18,6543,27% ITM 9 d.u.1,93-0.891,930000965,001,950EUROPÉIA90,90%
BBDCS17PUTR$ 17,1526,41% ATM 53 d.u.0,80-0.470,806,667%0,5701,15960,000,450.35EUROPÉIA52,17%
BBDCE181CALLR$ 17,9038,69% OTM 9 d.u.0,130.20,1318,182%0,790,011,57949,0000.13AMERICANA17,82%
BBDCQ161PUTR$ 15,9037,62% OTM 9 d.u.0,15-0.210,15-34,783%0,130,050,21947,0000.15EUROPÉIA23,57%
BBDCR168PUTR$ 16,2532,15% ATM 33 d.u.0,45-0.330,4500,080,150879,0000.45EUROPÉIA37,34%