Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 19:45:04

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 16,42

    0arrow +0%

    • R$ 16,85

      Máxima

    • R$ 16,40

      Mínima

    • 4.151.700,00

      Volume

    • 16/03/26, 17:57:31

      Último Negócio

    • R$ 16,69

      Abertura

    • R$ 68,56

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 29,33%

      IV (1a)

    • 24,60%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCD16R$ 0,02R$ 7,601
00008,930000
00R$ 4,76BBDCP16
BBDCD1120R$ 5,321
000011,230000
000BBDCP112
BBDCD117R$ 6,99R$ 6,990.8
000011,730000
000BBDCP117
BBDCD122R$ 4,71R$ 4,710.87
000012,230000
000BBDCP122
BBDCD127R$ 4,62R$ 4,620.81
000012,730000
000BBDCP127
BBDCD129R$ 4,23R$ 4,230.82
000012,980,0600,030
000BBDCP129
BBDCD1310R$ 3,351
000013,230,0300,020
-0.030,02R$ 0,02BBDCP131
BBDCD135R$ 4,19R$ 4,190.77
00,010,01013,480,0500,030
-0.050,05R$ 0,05BBDCP135
BBDCD13R$ 2,90R$ 2,900.95
-20,76500013,73000100,00
-0.050,04R$ 0,04BBDCP13
BBDCD139R$ 2,92R$ 2,920.83
000013,980000
-0.030,02R$ 0,02BBDCP139
BBDCD14R$ 4,25R$ 4,250.71
000014,230000
-0.090,09R$ 0,09BBDCP14
BBDCD148R$ 2,23R$ 2,230.88
3,72100014,480,9500,48-25,00
-0.080,06R$ 0,06BBDCP148
BBDCD146R$ 2,22R$ 2,220.79
000014,73000-10,00
-0.110,09R$ 0,09BBDCP146
BBDCD153R$ 1,82R$ 1,820.82
000014,980,500,010,26-20,00
-0.140,12R$ 0,12BBDCP153
BBDCD151R$ 1,71R$ 1,710.76
000015,23000-33,333
-0.160,14R$ 0,14BBDCP151
BBDCD1R$ 1,39R$ 1,390.76
-3,47200015,48000-25,926
-0.210,20R$ 0,20BBDCP1
BBDCD156R$ 1,20R$ 1,200.72
-8,3971,0502,1015,730,5000,25-30,303
-0.250,23R$ 0,23BBDCP156
BBDCD160R$ 0,98R$ 0,980.68
-3,9221,4002,8015,980,410,300,36-24,39
-0.310,31R$ 0,31BBDCP160
BBDCD165R$ 0,87R$ 0,870.61
3,5710,260,52016,2300,030,02-15,686
-0.380,43R$ 0,43BBDCP165
BBDCD168R$ 0,71R$ 0,710.55
2,89900016,481,000,110,56-17,742
-0.450,51R$ 0,51BBDCP168
BBDCD166R$ 0,55R$ 0,550.49
1,85200016,7300,030,02-19,481
-0.510,62R$ 0,62BBDCP166
BBDCD172R$ 0,39R$ 0,390.37
11,42900017,231,060,040,55-17,925
-0.670,87R$ 0,87BBDCP172
BBDCD180R$ 0,21R$ 0,210.25
-4,5450,2800,5617,7300,570,280,806
-0.791,25R$ 1,25BBDCP180
BBDCD179R$ 0,18R$ 0,180.21
5,8820,080,15017,98000-12,805
-0.861,43R$ 1,43BBDCP179
BBDCD182R$ 0,14R$ 0,140.18
-6,66700018,230000
-0.821,74R$ 1,74BBDCP182
BBDCD18R$ 0,09R$ 0,090.13
-25,000,2000,4018,480000
-0.841,98R$ 1,98BBDCP18
BBDCD187R$ 0,08R$ 0,080.11
-11,11100018,730000
-12,089R$ 2,03BBDCP187
BBDCD190R$ 0,07R$ 0,070.1
00,030,05018,980000
-0.583,781R$ 1,66BBDCP190
BBDCD192R$ 0,06R$ 0,060.08
000019,230000
-0.822,80R$ 2,50BBDCP192
BBDCD195R$ 0,05R$ 0,050.07
000019,480000
-12,83R$ 1,19BBDCP195
BBDCD197R$ 0,03R$ 0,030.05
-25,0000019,730000
-13,077R$ 2,12BBDCP197
BBDCD200R$ 0,03R$ 0,030.04
-25,0000019,980000
-13,324R$ 1,51BBDCP200
BBDCD202R$ 0,03R$ 0,030.04
-40,000,1000,2020,230000
-0.724,277R$ 3,14BBDCP202
BBDCD205R$ 0,02R$ 0,020.03
00,010,01020,480000
-13,818R$ 3,50BBDCP205
BBDCD207R$ 0,07R$ 0,070.07
000020,730000
-0.984,075R$ 3,82BBDCP207
BBDCD21R$ 0,04R$ 0,040.05
33,33300020,980000
-0.894,459R$ 3,20BBDCP21
BBDCD212R$ 0,05R$ 0,050.05
000021,230000
-14,56R$ 2,62BBDCP212
BBDCD215R$ 0,04R$ 0,040.04
000021,480000
-14,807R$ 2,82BBDCP215
BBDCD217R$ 0,10R$ 0,100.08
000021,730000
-0.85,504R$ 2,85BBDCP217
BBDCD22R$ 0,02R$ 0,020.02
000021,980000
-15,301R$ 3,56BBDCP22
BBDCD222R$ 0,08R$ 0,080.07
000022,230000
-15,5480BBDCP222
BBDCD225R$ 0,07R$ 0,070.06
000022,480000
-15,795R$ 4,03BBDCP225
BBDCD227R$ 0,06R$ 0,060.05
000022,730000
-16,042R$ 4,00BBDCP227
BBDCD232000
000023,230000
-16,5360BBDCP232
BBDCD23R$ 0,04R$ 0,040.04
000023,730000
-17,030BBDCP23
BBDCD24000
000024,230000
-17,5240BBDCP24
BBDCD246000
000024,730000
-18,0180BBDCP246
BBDCD25R$ 0,02R$ 0,020.02
000025,230000
-18,5120BBDCP25
BBDCD256000
000025,730000
-19,0070BBDCP256