Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 14,45

    -0,06 arrow -0,414%

    • R$ 14,55

      Máxima

    • R$ 14,34

      Mínima

    • 10.627.800,00

      Volume

    • 18/06/25, 17:59:17

      Último Negócio

    • R$ 14,40

      Abertura

    • R$ 153,67

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 26,27%

      IV (1a)

    • 28,34%

      EWMA (1a)

    • 0,73

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCH5360R$ 9,221
00005,340000
000BBDCT536
BBDCH6360R$ 8,241
00006,340000
000BBDCT636
BBDCH7360R$ 7,261
00007,340000
000BBDCT736
BBDCH7760R$ 6,871
00007,740000
000BBDCT776
BBDCH7960R$ 6,671
00007,940000
000BBDCT796
BBDCH8160R$ 6,481
00008,140000
000BBDCT816
BBDCH8360R$ 6,281
00008,340000
000BBDCT836
BBDCH8560R$ 6,081
00008,540000
000BBDCT856
BBDCH8760R$ 5,891
00008,740000
000BBDCT876
BBDCH8960R$ 5,691
00008,940000
000BBDCT896
BBDCH9160R$ 5,501
00009,140000
000BBDCT916
BBDCH9360R$ 5,301
00009,340000
000BBDCT936
BBDCH9560R$ 5,101
00009,540000
000BBDCT956
BBDCH9760R$ 4,911
00009,740000
000BBDCT976
BBDCH1010R$ 4,571
000010,090000
000BBDCT101
BBDCH104R$ 1,94R$ 4,321
000010,340000
-0.030,04R$ 0,04BBDCT104
BBDCH108R$ 4,62R$ 4,620.85
000010,590000
-0.060,10R$ 0,10BBDCT108
BBDCH109R$ 0,77R$ 3,831
000010,840000
-0.050,07R$ 0,07BBDCT109
BBDCH113R$ 4,06R$ 4,060.84
000011,090000
-0.050,06R$ 0,06BBDCT113
BBDCH114R$ 2,56R$ 3,341
000011,340000
-0.080,12R$ 0,12BBDCT114
BBDCH118R$ 3,20R$ 3,200.92
000011,590,1500,080
-0.10,15R$ 0,15BBDCT118
BBDCH12R$ 2,90R$ 2,900.95
000011,840000
000BBDCT12
BBDCH123R$ 2,63R$ 2,630.97
000012,0900,040,020
-0.060,05R$ 0,05BBDCT123
BBDCH124R$ 2,40R$ 2,400.95
-1,23500012,3400,020,010
-0.040,03R$ 0,03BBDCT124
BBDCH128R$ 2,55R$ 2,550.79
000012,590000
-0.020,01R$ 0,01BBDCT128
BBDCH130R$ 1,91R$ 1,910.94
000012,8400,050,030
-0.130,14R$ 0,14BBDCT130
BBDCH131R$ 1,77R$ 1,770.85
000013,090000
000BBDCT131
BBDCH140R$ 1,60R$ 1,600.8
01,1502,3013,340,600,120,360
-0.190,20R$ 0,20BBDCT140
BBDCH136R$ 1,35R$ 1,350.78
000013,5900,120,060
-0.230,25R$ 0,25BBDCT136
BBDCH141R$ 1,03R$ 1,030.67
000014,090000
-0.330,42R$ 0,42BBDCT141
BBDCH143R$ 0,87R$ 0,870.62
000014,340,670,200,44-7,692
-0.380,48R$ 0,48BBDCT143
BBDCH146R$ 0,72R$ 0,720.56
00,010,01014,590000
-0.440,58R$ 0,58BBDCT146
BBDCH151R$ 0,51R$ 0,510.44
000015,090000
-0.560,84R$ 0,84BBDCT151
BBDCH153R$ 0,36R$ 0,360.37
00,110,21015,34000-5,00
-0.620,95R$ 0,95BBDCT153
BBDCH156R$ 0,34R$ 0,340.33
-2,8570,010,01015,590005,405
-0.661,17R$ 1,17BBDCT156
BBDCH161R$ 0,21R$ 0,210.23
00,1100,2216,09000-3,922
-0.791,47R$ 1,47BBDCT161
BBDCH163R$ 0,16R$ 0,160.19
23,07700016,340000
-11,5560BBDCT163
BBDCH166R$ 0,14R$ 0,140.17
000016,590000
-11,802R$ 0,73BBDCT166
BBDCH171R$ 0,01R$ 0,010.03
000017,090000
-12,291R$ 1,05BBDCT171
BBDCH173000
000017,340000
-12,5360BBDCT173
BBDCH176R$ 0,01R$ 0,010.02
00,0900,1817,590000
-12,781R$ 1,55BBDCT176
BBDCH183R$ 0,02R$ 0,020.03
000018,340000
-13,5150BBDCT183
BBDCH188R$ 0,01R$ 0,010.02
000018,840000
-0.714,78R$ 4,78BBDCT188
BBDCH19000
000019,840000
-14,9850BBDCT19