Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/06/26, 19:45:00

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 15,41

    -0,09 arrow -0,581%

    • R$ 15,93

      Máxima

    • R$ 15,36

      Mínima

    • 4.000.300,00

      Volume

    • 15/06/26, 17:55:58

      Último Negócio

    • R$ 15,75

      Abertura

    • R$ 62,21

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 25,43%

      IV (1a)

    • 22,66%

      EWMA (1a)

    • 1,14

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCH9120R$ 7,341
00008,280000
000BBDCT912
BBDCH9220R$ 7,241
00008,380000
000BBDCT922
BBDCH9320R$ 7,141
00008,480000
000BBDCT932
BBDCH942R$ 3,39R$ 7,041
00008,580000
000BBDCT942
BBDCH100R$ 5,67R$ 6,951
00008,680000
-0.010,01R$ 0,01BBDCT100
BBDCH9620R$ 6,851
00008,780000
-0.010,01R$ 0,01BBDCT962
BBDCH9720R$ 6,751
00008,880000
000BBDCT972
BBDCH982R$ 7,99R$ 7,990.86
00008,980000
-0.010,01R$ 0,01BBDCT982
BBDCH9920R$ 6,561
00009,080000
-0.010,01R$ 0,01BBDCT992
BBDCH9290R$ 6,361
00009,280000
000BBDCT929
BBDCH9490R$ 6,171
00009,480000
000BBDCT949
BBDCH9690R$ 5,971
00009,680000
000BBDCT969
BBDCH980R$ 5,781
00009,880000
000BBDCT98
BBDCH1020R$ 5,441
000010,230000
000BBDCT102
BBDCH1040R$ 5,191
000010,480000
000BBDCT104
BBDCH1070R$ 4,951
000010,730000
000BBDCT107
BBDCH1120R$ 4,461
000011,230000
000BBDCT112
BBDCH114R$ 4,20R$ 4,221
000011,480000
000BBDCT114
BBDCH116R$ 4,03R$ 4,030.95
000011,730000
000BBDCT116
BBDCH1220R$ 3,491
000012,230000
000BBDCT122
BBDCH127R$ 3,27R$ 3,270.86
000012,730000
000BBDCT127
BBDCH132R$ 3,09R$ 3,090.79
000013,2300,010,010
-0.050,04R$ 0,04BBDCT132
BBDCH10R$ 2,021
000013,730,1900,100
-0.120,12R$ 0,12BBDCT1
BBDCH1380R$ 1,781
000013,980,2400,12-31,25
-0.120,11R$ 0,11BBDCT138
BBDCH142R$ 1,95R$ 1,950.76
000014,230000
-0.180,19R$ 0,19BBDCT142
BBDCH143R$ 1,58R$ 1,580.77
000014,480,5000,250
-0.210,24R$ 0,24BBDCT143
BBDCH147R$ 1,16R$ 1,160.83
000014,730000
-0.260,30R$ 0,30BBDCT147
BBDCH14R$ 1,23R$ 1,230.69
-4,65100014,9800011,429
-0.310,39R$ 0,39BBDCT14
BBDCH152R$ 0,99R$ 0,990.65
-4,80800015,2300,050,030
-0.370,62R$ 0,62BBDCT152
BBDCH153R$ 1,14R$ 1,140.58
000015,4800024,444
-0.410,56R$ 0,56BBDCT153
BBDCH157R$ 0,73R$ 0,730.54
-6,4100015,7300,130,07-13,846
-0.460,56R$ 0,56BBDCT157
BBDCH158R$ 0,66R$ 0,660.49
000015,9800,150,086,41
-0.510,83R$ 0,83BBDCT158
BBDCH172R$ 0,51R$ 0,510.43
-32,000,050,10016,2300,200,100
-0.570,91R$ 0,91BBDCT172
BBDCH163R$ 0,23R$ 0,230.31
000016,480000
-10,6590BBDCT163
BBDCH177R$ 0,41R$ 0,410.34
-12,7660,3000,6016,730000
-0.681,22R$ 1,22BBDCT177
BBDCH16R$ 0,30R$ 0,300.29
000016,982,3001,150
-0.641,70R$ 1,70BBDCT16
BBDCH2R$ 0,25R$ 0,250.25
000017,230000
-11,390BBDCT2
BBDCH173R$ 0,24R$ 0,240.23
00,020,04017,480000
-11,6340BBDCT173
BBDCH17R$ 0,14R$ 0,140.16
00,2000,4017,730000
-0.712,34R$ 2,34BBDCT17
BBDCH179R$ 0,10R$ 0,100.13
000017,980000
-12,1210BBDCT179
BBDCH182R$ 0,20R$ 0,200.18
00,4900,9818,23000-7,083
-12,365R$ 2,23BBDCT182
BBDCH187R$ 0,08R$ 0,080.09
00,020,03018,730000
-12,8530BBDCT187
BBDCH192R$ 0,19R$ 0,190.15
00,1000,2019,230000
-13,340BBDCT192
BBDCH199R$ 0,04R$ 0,040.05
000019,7301,350,680
-13,828R$ 1,54BBDCT199
BBDCH200R$ 0,29R$ 0,290.17
000019,980000
-14,0710BBDCT200
BBDCH202000
000020,230000
-14,3150BBDCT202
BBDCH3000
000020,730000
-14,8030BBDCT3
BBDCH215R$ 0,04R$ 0,040.04
000021,230000
-15,290BBDCT215
BBDCH216000
000021,730000
-15,7780BBDCT216
BBDCH222000
000022,230000
-0.876,50R$ 6,50BBDCT222
BBDCH227000
000022,730000
-16,7530BBDCT227
BBDCH232000
000023,230000
-17,240BBDCT232
BBDCH24000
000024,230000
-18,2150BBDCT24