Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 11,35

    0,16 arrow +1,426%

    • R$ 11,38

      Máxima

    • R$ 11,17

      Mínima

    • 8.090.100,00

      Volume

    • 19/03/25, 17:54:18

      Último Negócio

    • R$ 11,25

      Abertura

    • R$ 91,48

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 25,75%

      IV (1a)

    • 23,00%

      EWMA (1a)

    • 0,41

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCD4520R$ 6,901
00004,500000
000BBDCP452
BBDCD4620R$ 6,801
00004,600000
000BBDCP462
BBDCD5520R$ 5,911
00005,500000
000BBDCP552
BBDCD6520R$ 4,921
00006,500000
000BBDCP652
BBDCD7520R$ 3,931
00007,500000
000BBDCP752
BBDCD8120R$ 3,341
00008,100000
000BBDCP812
BBDCD8320R$ 3,141
00008,300000
000BBDCP832
BBDCD8520R$ 2,941
00008,500000
-0.020,01R$ 0,01BBDCP852
BBDCD8720R$ 2,741
00008,700000
000BBDCP872
BBDCD8920R$ 2,551
00008,900000
-0.020,01R$ 0,01BBDCP892
BBDCD9120R$ 2,351
00009,100,0700,040
-0.060,05R$ 0,05BBDCP912
BBDCD9320R$ 2,151
00009,300,2000,100
-0.040,02R$ 0,02BBDCP932
BBDCD9520R$ 1,951
00009,500,060,010,030
-0.080,06R$ 0,06BBDCP952
BBDCD9720R$ 1,751
00009,7000,020,01-25,00
-0.050,03R$ 0,03BBDCP972
BBDCD992R$ 1,60R$ 1,600.92
00009,900,120,030,080
-0.070,04R$ 0,04BBDCP992
BBDCD9R$ 0,87R$ 1,411
000010,050,100,020,06-20,00
-0.080,04R$ 0,04BBDCP9
BBDCD10R$ 0,95R$ 1,161
000010,3000,030,02-16,667
-0.10,05R$ 0,05BBDCP10
BBDCD104R$ 0,95R$ 0,950.9
3,2610,160,32010,550,110,050,080
-0.150,08R$ 0,08BBDCP104
BBDCD2R$ 0,56R$ 0,560.72
16,6670,400,230,5711,0500,120,06-10,526
-0.30,17R$ 0,17BBDCP2
BBDCD11R$ 0,39R$ 0,390.6
11,4290,260,060,4511,300,900,080,498,00
-0.410,27R$ 0,27BBDCP11
BBDCD114R$ 0,27R$ 0,270.47
17,3910,070,14011,55000-7,317
-0.520,38R$ 0,38BBDCP114
BBDCD117R$ 0,18R$ 0,180.35
38,4620,120,030,2011,80000-3,571
-0.630,54R$ 0,54BBDCP117
BBDCD120R$ 0,11R$ 0,110.25
37,500,090,010,1612,050,850,300,570
-0.690,76R$ 0,76BBDCP120
BBDCD5R$ 0,07R$ 0,070.17
75,000,060,030,0812,300000
-10,8180BBDCP5
BBDCD12R$ 0,05R$ 0,050.12
-16,6670,040,030,0512,550000
-11,0650BBDCP12
BBDCD128R$ 0,02R$ 0,020.06
000012,801,8000,900
-11,3120BBDCP128
BBDCD6R$ 0,01R$ 0,010.03
00,0100,0213,050000
-11,5590BBDCP6
BBDCD137R$ 0,01R$ 0,010.03
00,0100,0113,300000
-0.871,89R$ 1,89BBDCP137
BBDCD135R$ 1,04R$ 1,040.41
000013,550000
-12,054R$ 0,01BBDCP135
BBDCD7000
000013,800000
-12,3010BBDCP7
BBDCD139000
00,1300,2514,050000
-12,5490BBDCP139
BBDCD8R$ 0,01R$ 0,010.02
000014,300000
-12,7960BBDCP8
BBDCD144R$ 0,01R$ 0,010.02
000014,550000
-0.73,65R$ 3,65BBDCP144
BBDCD15R$ 0,02R$ 0,020.03
00,0100,0114,800000
-0.883,412R$ 1,32BBDCP15
BBDCD149R$ 0,01R$ 0,010.02
000015,050000
-13,538R$ 1,58BBDCP149
BBDCD154R$ 0,02R$ 0,020.03
000015,550000
-0.694,80R$ 4,80BBDCP154
BBDCD158000
000015,800000
-14,280BBDCP158
BBDCD160R$ 0,01R$ 0,010.02
000016,050000
-14,527R$ 3,56BBDCP160
BBDCD163000
000016,300000
-0.94,89R$ 4,89BBDCP163
BBDCD165000
000016,550000
-15,0220BBDCP165
BBDCD170R$ 0,01R$ 0,010.01
000017,050000
-15,5160BBDCP170