Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 12:23:47

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 16,26

    0,06 arrow +0,37%

    • R$ 16,31

      Máxima

    • R$ 16,11

      Mínima

    • 1.038.400,00

      Volume

    • 19/01/26, 12:23:15

      Último Negócio

    • R$ 16,13

      Abertura

    • R$ 16,84

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 25,37%

      IV (1a)

    • 23,12%

      EWMA (1a)

    • 1,26

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCN173PUTR$ 16,9929,19% ATM 24 d.u.0,89-0.620,8900,830,810,84111.442,000,730.16EUROPÉIA65,36%
BBDCC157CALLR$ 15,4522,58% ITM 44 d.u.1,340.81,3401,401,391,4131.093,000,810.53AMERICANA76,88%
BBDCN185PUTR$ 18,2431,48% ITM 24 d.u.1,88-0.841,88-6,00%1,841,821,8529.892,001,980EUROPÉIA86,52%
BBDCO177PUTR$ 17,4527,19% ITM 44 d.u.1,22-0.641,2201,151,141,1725.864,001,190.03EUROPÉIA68,39%
BBDCO167PUTR$ 16,4524,34% ATM 44 d.u.0,57-0.440,57-9,524%0,590,580,6020.922,000,190.38EUROPÉIA47,68%
BBDCB165CALLR$ 16,2423,23% ATM 24 d.u.0,580.590,581,754%0,620,610,6311.200,000,020.56AMERICANA56,12%
BBDCN180PUTR$ 17,7434,66% ITM 24 d.u.1,52-0.741,5201,401,381,4111.096,001,480.04EUROPÉIA77,40%
BBDCC152CALLR$ 14,9520,25% ITM 44 d.u.1,710.91,7111,765%1,791,771,817.524,001,310.4AMERICANA88,85%
BBDCC167CALLR$ 16,4525,11% ATM 44 d.u.0,770.560,778,451%0,760,750,776.853,0000.77AMERICANA52,12%
BBDCB160CALLR$ 15,7423,98% ATM 24 d.u.0,910.740,914,598%0,940,930,956.461,000,520.39AMERICANA71,55%
BBDCC162CALLR$ 15,9523,35% ATM 44 d.u.1,010.681,013,061%1,061,041,076.060,000,310.7AMERICANA64,84%
BBDCC16CALLR$ 15,7021,72% ATM 44 d.u.1,140.751,1401,221,211,235.734,000,560.58EUROPÉIA72,27%
BBDCC175CALLR$ 17,2024,35% OTM 44 d.u.0,430.390,437,50%0,430,420,445.421,0000.43EUROPÉIA35,19%
BBDCB155CALLR$ 15,2411,24% ITM 24 d.u.1,210.991,2101,331,311,344.831,001,020.19AMERICANA98,63%
BBDCC172CALLR$ 16,9524,63% ATM 44 d.u.0,530.450,5310,417%0,530,520,534.354,0000.53AMERICANA40,72%
BBDCN163PUTR$ 15,9925,84% ATM 24 d.u.0,31-0.340,31-11,429%0,320,310,323.527,0000.31EUROPÉIA37,25%
BBDCC15CALLR$ 15,2021,07% ITM 44 d.u.1,510.861,5101,591,571,613.171,001,060.45EUROPÉIA83,64%
BBDCB163CALLR$ 15,9926,02% ATM 24 d.u.0,780.660,789,859%0,770,760,782.314,000,270.51EUROPÉIA62,65%
BBDCC150CALLR$ 14,7015,34% ITM 44 d.u.1,900.971,9002,011,992,022.090,001,560.34EUROPÉIA97,10%
BBDCN170PUTR$ 16,7427,36% ATM 24 d.u.0,70-0.560,70-2,778%0,670,650,681.400,000,480.22EUROPÉIA59,49%
BBDCO175PUTR$ 17,2027,25% ITM 44 d.u.1,06-0.591,0600,990,981,001.378,000,940.12EUROPÉIA63,73%
BBDCO170PUTR$ 16,7026,78% ATM 44 d.u.0,76-0.490,7600,710,700,721.283,000,440.32EUROPÉIA53,65%
BBDCN175PUTR$ 17,2428,15% ITM 24 d.u.1,04-0.691,04-2,804%1,000,981,011.248,000,980.06EUROPÉIA71,72%
BBDCO172PUTR$ 16,9526,87% ATM 44 d.u.0,90-0.540,9000,850,830,86630,000,690.21EUROPÉIA58,87%
BBDCC1CALLR$ 16,2025,33% ATM 44 d.u.0,910.620,9113,75%0,900,890,91182,000,060.85EUROPÉIA57,79%
BBDCO182PUTR$ 17,9538,65% ITM 44 d.u.1,85-0.651,8501,521,511,5301,690.16EUROPÉIA70,97%
BBDCO187PUTR$ 18,4534,64% ITM 44 d.u.2,12-0.742,1201,921,911,9402,190EUROPÉIA78,48%
BBDCO197PUTR$ 19,4548,40% ITM 44 d.u.3,20-0.753,2002,832,802,8503,190.01EUROPÉIA80,91%
BBDCO162PUTR$ 15,9525,73% ATM 44 d.u.0,40-0.330,40-6,977%0,390,380,4037.391,0000.4EUROPÉIA36,83%
BBDCC177CALLR$ 17,4522,71% OTM 44 d.u.0,310.320,3100,350,340,3612.846,0000.31AMERICANA29,03%
BBDCC170CALLR$ 16,7024,39% ATM 44 d.u.0,630.50,638,621%0,640,620,654.347,0000.63EUROPÉIA46,41%
BBDCN165PUTR$ 16,2426,29% ATM 24 d.u.0,42-0.420,42-4,545%0,420,400,434.286,0000.42EUROPÉIA44,94%
BBDCN160PUTR$ 15,7426,02% ATM 24 d.u.0,23-0.270,23-14,815%0,240,230,252.530,0000.23EUROPÉIA30,20%
BBDCO145PUTR$ 14,2028,82% OTM 44 d.u.0,08-0.080,08-46,667%0,080,070,081.888,0000.08EUROPÉIA10,51%
BBDCB173CALLR$ 16,9925,55% ATM 24 d.u.0,300.360,3015,385%0,290,280,30750,0000.3EUROPÉIA33,02%
BBDCB170CALLR$ 16,7423,51% ATM 24 d.u.0,350.420,3500,380,370,39665,0000.35AMERICANA39,49%
BBDCN150PUTR$ 14,7428,79% OTM 24 d.u.0,07-0.10,0700,070,060,07105,0000.07EUROPÉIA11,52%
BBDCO1PUTR$ 16,2026,24% ATM 44 d.u.0,51-0.380,5100,490,470,5051,0000.51EUROPÉIA42,62%
BBDCO16PUTR$ 15,7026,75% ATM 44 d.u.0,34-0.280,343,03%0,320,300,337.782,0000.34EUROPÉIA32,25%
BBDCO140PUTR$ 13,7030,20% OTM 44 d.u.0,05-0.050,0500,050,040,05650,0000.05EUROPÉIA7,02%
BBDCB190CALLR$ 18,7425,79% OTM 24 d.u.0,030.060,0300,040,030,04285,0000.03AMERICANA4,77%
BBDCO15PUTR$ 15,2028,00% OTM 44 d.u.0,23-0.20,234,545%0,200,190,2146,0000.23EUROPÉIA23,83%
BBDCB195CALLR$ 19,2427,66% OTM 24 d.u.0,020.040,0200,030,020,0332,0000.02AMERICANA3,08%
BBDCN145PUTR$ 14,2430,86% OTM 24 d.u.0,04-0.060,04-20,00%0,040,030,0412,0000.04EUROPÉIA7,00%
BBDCN142PUTR$ 13,9929,48% OTM 24 d.u.0,02-0.030,0200,030,020,032,0000.02EUROPÉIA4,06%
BBDCO144PUTR$ 13,4535,04% OTM 44 d.u.0,07-0.060,0700,050,040,05000.07EUROPÉIA8,42%
BBDCO152PUTR$ 14,9526,36% OTM 44 d.u.0,15-0.150,1500,160,150,17000.15EUROPÉIA18,05%
BBDCO157PUTR$ 15,4527,35% OTM 44 d.u.0,28-0.240,283,704%0,260,240,2724.328,0000.28EUROPÉIA27,81%
BBDCN155PUTR$ 15,2428,96% OTM 24 d.u.0,15-0.180,1500,130,120,142.890,0000.15EUROPÉIA20,65%
BBDCB180CALLR$ 17,7425,38% OTM 24 d.u.0,120.180,1233,333%0,120,110,131.343,0000.12AMERICANA16,02%