BBDC3 BRADESCO ON
- R$ 15,17
0,04
+0,264%- R$ 15,19
Máxima
- R$ 14,90
Mínima
- 6.739.700,00
Volume
- 22/09/25, 20:54:40
Último Negócio
- R$ 15,01
Abertura
- R$ 101,84
Volume Financeiro
- R$ 15,19
Tendência
- Alta
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 26,00%
Desvio Padrão (1a)
- 23,73%
IV (1a)
- 23,87%
EWMA (1a)
- 0,93
Beta (ß)
Destaques
Séries
- 17/10/2025 - 18 dias21/11/2025 - 43 dias19/12/2025 - 63 dias16/01/2026 - 79 dias20/02/2026 - 104 dias20/03/2026 - 124 dias17/04/2026 - 143 dias15/05/2026 - 161 dias19/06/2026 - 185 dias17/07/2026 - 205 dias21/08/2026 - 230 dias18/09/2026 - 249 dias16/10/2026 - 268 dias19/11/2026 - 291 dias18/12/2026 - 312 dias15/01/2027 - 328 dias19/02/2027 - 353 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBDCL776 | 0 | R$ 7,66 | 1 | 0 | 0 | 0 | 0 | 7,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX776 | ||
| BBDCL796 | 0 | R$ 7,46 | 1 | 0 | 0 | 0 | 0 | 7,96 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX796 | ||
| BBDCL816 | 0 | R$ 7,27 | 1 | 0 | 0 | 0 | 0 | 8,16 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX816 | ||
| BBDCL836 | 0 | R$ 7,08 | 1 | 0 | 0 | 0 | 0 | 8,36 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX836 | ||
| BBDCL856 | R$ 3,30 | R$ 6,88 | 1 | 0 | 0 | 0 | 0 | 8,56 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX856 | ||
| BBDCL866 | 0 | R$ 6,79 | 1 | 0 | 0 | 0 | 0 | 8,66 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX866 | ||
| BBDCL876 | 0 | R$ 6,69 | 1 | 0 | 0 | 0 | 0 | 8,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX876 | ||
| BBDCL886 | 0 | R$ 6,59 | 1 | 0 | 0 | 0 | 0 | 8,86 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX886 | ||
| BBDCL896 | 0 | R$ 6,50 | 1 | 0 | 0 | 0 | 0 | 8,96 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX896 | ||
| BBDCL906 | 0 | R$ 6,40 | 1 | 0 | 0 | 0 | 0 | 9,06 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX906 | ||
| BBDCL916 | 0 | R$ 6,30 | 1 | 0 | 0 | 0 | 0 | 9,16 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX916 | ||
| BBDCL926 | 0 | R$ 6,21 | 1 | 0 | 0 | 0 | 0 | 9,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX926 | ||
| BBDCL936 | 0 | R$ 6,11 | 1 | 0 | 0 | 0 | 0 | 9,36 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX936 | ||
| BBDCL946 | 0 | R$ 6,01 | 1 | 0 | 0 | 0 | 0 | 9,46 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX946 | ||
| BBDCL956 | 0 | R$ 5,92 | 1 | 0 | 0 | 0 | 0 | 9,56 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | BBDCX956 | ||
| BBDCL966 | R$ 4,26 | R$ 5,82 | 1 | 0 | 0 | 0 | 0 | 9,66 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | BBDCX966 | ||
| BBDCL976 | 0 | R$ 5,72 | 1 | 0 | 0 | 0 | 0 | 9,76 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | BBDCX976 | ||
| BBDCL10 | R$ 1,09 | R$ 5,48 | 1 | 0 | 0 | 0 | 0 | 10,01 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | BBDCX10 | ||
| BBDCL102 | R$ 4,57 | R$ 5,24 | 1 | 0 | 0 | 0 | 0 | 10,26 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | BBDCX102 | ||
| BBDCL105 | 0 | R$ 5,00 | 1 | 0 | 0 | 0 | 0 | 10,51 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX105 | ||
| BBDCL110 | 0 | R$ 4,75 | 1 | 0 | 0 | 0 | 0 | 10,76 | 0,10 | 0,01 | 0,06 | 0 | -0.01 | 0,01 | R$ 0,01 | BBDCX110 | ||
| BBDCL11 | R$ 0,23 | R$ 4,51 | 1 | 0 | 0 | 0 | 0 | 11,01 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | BBDCX11 | ||
| BBDCL112 | R$ 0,59 | R$ 4,27 | 1 | 0 | 0 | 0 | 0 | 11,26 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | BBDCX112 | ||
| BBDCL115 | 0 | R$ 4,03 | 1 | 0 | 0 | 0 | 0 | 11,51 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX115 | ||
| BBDCL117 | R$ 3,75 | R$ 3,79 | 1 | 0 | 0 | 0 | 0 | 11,76 | 0 | 0 | 0 | 0 | -0.19 | 0,80 | R$ 0,80 | BBDCX117 | ||
| BBDCL124 | R$ 3,00 | R$ 3,54 | 1 | 0 | 0 | 0 | 0 | 12,01 | 0,28 | 0,02 | 0,15 | -83,333 | -0.03 | 0,03 | R$ 0,03 | BBDCX124 | ||
| BBDCL122 | R$ 0,02 | R$ 3,30 | 1 | 0 | 0 | 0 | 0 | 12,26 | 0 | 0 | 0 | 0 | -0.23 | 1,25 | R$ 1,25 | BBDCX122 | ||
| BBDCL125 | 0 | R$ 3,06 | 1 | 0 | 0 | 0 | 0 | 12,51 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX125 | ||
| BBDCL127 | R$ 0,01 | R$ 2,82 | 1 | 0 | 0 | 0 | 0 | 12,76 | 0 | 0 | 0 | 0 | -0.17 | 0,36 | R$ 0,36 | BBDCX127 | ||
| BBDCL135 | R$ 2,16 | R$ 2,58 | 1 | 0 | 0 | 0 | 0 | 13,01 | 0 | 0 | 0 | 0 | -0.15 | 0,25 | R$ 0,25 | BBDCX135 | ||
| BBDCL132 | R$ 0,01 | R$ 2,33 | 1 | 0 | 0 | 0 | 0 | 13,26 | 0 | 0 | 0 | 0 | -0.28 | 2,35 | R$ 2,35 | BBDCX132 | ||
| BBDCL13 | R$ 1,74 | R$ 2,09 | 1 | 0 | 0 | 0 | 0 | 13,51 | 0 | 0,02 | 0,01 | 0 | -0.11 | 0,11 | R$ 0,11 | BBDCX13 | ||
| BBDCL137 | R$ 0,01 | R$ 1,85 | 1 | 0 | 0 | 0 | 0 | 13,76 | 0,75 | 0 | 0,38 | 0 | -0.16 | 0,18 | R$ 0,18 | BBDCX137 | ||
| BBDCL142 | R$ 1,56 | R$ 1,68 | 0.9 | 0 | 0 | 0 | 0 | 14,01 | 0 | 0 | 0 | -4,545 | -0.18 | 0,21 | R$ 0,21 | BBDCX142 | ||
| BBDCL14 | R$ 0,01 | R$ 1,37 | 1 | 0 | 0 | 0 | 0 | 14,26 | 0 | 0 | 0 | 0 | -0.3 | 4,00 | R$ 4,00 | BBDCX14 | ||
| BBDCL1 | R$ 1,37 | R$ 1,37 | 0.77 | 30,476 | 0 | 0 | 0 | 14,51 | 0 | 0 | 0 | 0 | -0.33 | 3,13 | R$ 3,13 | BBDCX1 | ||
| BBDCL147 | R$ 1,21 | R$ 1,21 | 0.72 | 12,037 | 0 | 0 | 0 | 14,76 | 0 | 0,05 | 0,03 | 0 | -0.33 | 3,85 | R$ 3,85 | BBDCX147 | ||
| BBDCL150 | R$ 1,03 | R$ 1,03 | 0.67 | 0 | 0 | 0 | 0 | 15,01 | 0 | 0 | 0 | 0 | -0.37 | 2,63 | R$ 2,63 | BBDCX150 | ||
| BBDCL152 | R$ 0,01 | R$ 0,40 | 1 | 0 | 0 | 0 | 0 | 15,26 | 0 | 0 | 0 | 0 | -0.4 | 2,10 | R$ 2,10 | BBDCX152 | ||
| BBDCL155 | R$ 0,58 | R$ 0,58 | 0.57 | 0 | 0 | 0 | 0 | 15,51 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX155 | ||
| BBDCL157 | R$ 0,25 | R$ 0,25 | 0.46 | 0 | 0 | 0 | 0 | 15,76 | 0 | 0 | 0 | 0 | -0.38 | 3,79 | R$ 3,79 | BBDCX157 | ||
| BBDCL162 | R$ 0,55 | R$ 0,55 | 0.45 | 0 | 0,48 | 0 | 0,95 | 16,01 | 0 | 0 | 0 | 0 | -1 | 0,328 | 0 | BBDCX162 | ||
| BBDCL16 | R$ 0,02 | R$ 0,02 | 0.1 | 0 | 0 | 0 | 0 | 16,26 | 0 | 0 | 0 | 0 | -0.42 | 3,56 | R$ 3,56 | BBDCX16 | ||
| BBDCL165 | R$ 0,37 | R$ 0,37 | 0.34 | 0 | 0 | 0 | 0 | 16,51 | 0 | 0 | 0 | 0 | -1 | 0,812 | 0 | BBDCX165 | ||
| BBDCL167 | R$ 0,01 | R$ 0,01 | 0.04 | 0 | 0 | 0 | 0 | 16,76 | 0 | 0 | 0 | 0 | -0.43 | 4,13 | R$ 4,13 | BBDCX167 | ||
| BBDCL175 | R$ 0,18 | R$ 0,18 | 0.2 | 0 | 0,20 | 0 | 0,40 | 17,26 | 0 | 0 | 0 | 0 | -0.56 | 2,86 | R$ 2,86 | BBDCX175 | ||
| BBDCL177 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 17,76 | 0 | 0 | 0 | 0 | -1 | 2,022 | 0 | BBDCX177 | ||
| BBDCL185 | R$ 0,10 | R$ 0,10 | 0.12 | 0 | 0 | 0 | 0 | 18,26 | 0 | 0 | 0 | 0 | -0.93 | 2,55 | R$ 2,55 | BBDCX185 | ||
| BBDCL187 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 18,76 | 0 | 0 | 0 | 0 | -1 | 2,99 | 0 | BBDCX187 | ||
| BBDCL192 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0 | 0 | 0 | 19,26 | 0 | 0 | 0 | 0 | -0.38 | 8,54 | R$ 8,54 | BBDCX192 | ||
| BBDCL195 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 19,51 | 0 | 0 | 0 | 0 | -1 | 3,716 | 0 | BBDCX195 | ||
| BBDCL197 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 19,76 | 0 | 0 | 0 | 0 | -1 | 3,958 | 0 | BBDCX197 | ||
| BBDCL202 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,26 | 0 | 0 | 0 | 0 | -1 | 4,442 | 0 | BBDCX202 | ||
| BBDCL205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,51 | 0 | 0 | 0 | 0 | -0.4 | 9,38 | R$ 9,38 | BBDCX205 | ||
| BBDCL207 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,76 | 0 | 0 | 0 | 0 | -1 | 4,926 | 0 | BBDCX207 | ||
| BBDCL210 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,01 | 0 | 0 | 0 | 0 | -1 | 5,168 | 0 | BBDCX210 | ||
| BBDCL212 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,26 | 0 | 0 | 0 | 0 | -1 | 5,41 | 0 | BBDCX212 | ||
| BBDCL215 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,51 | 0 | 0 | 0 | 0 | -1 | 5,652 | 0 | BBDCX215 | ||
| BBDCL217 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,76 | 0 | 0 | 0 | 0 | -1 | 5,894 | 0 | BBDCX217 | ||
| BBDCL222 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,26 | 0 | 0 | 0 | 0 | -1 | 6,378 | 0 | BBDCX222 | ||
| BBDCL237 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,76 | 0 | 0 | 0 | 0 | -1 | 7,83 | 0 | BBDCX237 | ||
| BBDCL242 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 24,26 | 0 | 0 | 0 | 0 | -1 | 8,314 | 0 | BBDCX242 | ||
| BBDCL247 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 24,76 | 0 | 0 | 0 | 0 | -1 | 8,798 | 0 | BBDCX247 |