BBDC3 BRADESCO ON
- R$ 15,61
-0,90
-5,451%- R$ 16,57
Máxima
- R$ 15,49
Mínima
- 11.281.300,00
Volume
- 05/12/25, 19:30:00
Último Negócio
- R$ 16,54
Abertura
- R$ 179,90
Volume Financeiro
- R$ 16,57
Tendência
- Sem tendência
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 25,00%
Desvio Padrão (1a)
- 29,30%
IV (1a)
- 21,92%
EWMA (1a)
- 1,27
Beta (ß)
Destaques
Séries
- 19/12/2025 - 10 dias16/01/2026 - 26 dias20/02/2026 - 51 dias20/03/2026 - 71 dias17/04/2026 - 90 dias15/05/2026 - 108 dias19/06/2026 - 132 dias17/07/2026 - 152 dias21/08/2026 - 177 dias18/09/2026 - 196 dias16/10/2026 - 215 dias19/11/2026 - 238 dias18/12/2026 - 259 dias15/01/2027 - 275 dias19/02/2027 - 300 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BBDCL776 | 0 | R$ 8,15 | 1 | 0 | 0 | 0 | 0 | 7,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX776 | ||
| BBDCL796 | 0 | R$ 7,95 | 1 | 0 | 0 | 0 | 0 | 7,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX796 | ||
| BBDCL816 | 0 | R$ 7,75 | 1 | 0 | 0 | 0 | 0 | 7,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX816 | ||
| BBDCL836 | 0 | R$ 7,55 | 1 | 0 | 0 | 0 | 0 | 8,10 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX836 | ||
| BBDCL856 | R$ 3,30 | R$ 7,35 | 1 | 0 | 0 | 0 | 0 | 8,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX856 | ||
| BBDCL866 | 0 | R$ 7,25 | 1 | 0 | 0 | 0 | 0 | 8,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX866 | ||
| BBDCL876 | 0 | R$ 7,15 | 1 | 0 | 0 | 0 | 0 | 8,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX876 | ||
| BBDCL886 | 0 | R$ 7,05 | 1 | 0 | 0 | 0 | 0 | 8,60 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX886 | ||
| BBDCL896 | 0 | R$ 6,95 | 1 | 0 | 0 | 0 | 0 | 8,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX896 | ||
| BBDCL906 | 0 | R$ 6,86 | 1 | 0 | 0 | 0 | 0 | 8,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX906 | ||
| BBDCL916 | 0 | R$ 6,76 | 1 | 0 | 0 | 0 | 0 | 8,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX916 | ||
| BBDCL926 | 0 | R$ 6,66 | 1 | 0 | 0 | 0 | 0 | 9,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX926 | ||
| BBDCL936 | 0 | R$ 6,56 | 1 | 0 | 0 | 0 | 0 | 9,10 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX936 | ||
| BBDCL946 | 0 | R$ 6,46 | 1 | 0 | 0 | 0 | 0 | 9,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX946 | ||
| BBDCL956 | 0 | R$ 6,36 | 1 | 0 | 0 | 0 | 0 | 9,30 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | BBDCX956 | ||
| BBDCL966 | R$ 4,26 | R$ 6,26 | 1 | 0 | 0 | 0 | 0 | 9,40 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | BBDCX966 | ||
| BBDCL976 | 0 | R$ 6,16 | 1 | 0 | 0 | 0 | 0 | 9,50 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | BBDCX976 | ||
| BBDCL10 | R$ 6,98 | R$ 6,98 | 0.85 | 0 | 0 | 0 | 0 | 9,75 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | BBDCX10 | ||
| BBDCL102 | R$ 4,57 | R$ 5,66 | 1 | 0 | 0 | 0 | 0 | 10,00 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | BBDCX102 | ||
| BBDCL105 | 0 | R$ 5,41 | 1 | 0 | 0 | 0 | 0 | 10,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX105 | ||
| BBDCL110 | 0 | R$ 5,16 | 1 | 0 | 0 | 0 | 0 | 10,50 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | BBDCX110 | ||
| BBDCL11 | R$ 0,23 | R$ 4,92 | 1 | 0 | 0 | 0 | 0 | 10,75 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | BBDCX11 | ||
| BBDCL112 | R$ 0,59 | R$ 4,67 | 1 | 0 | 0 | 0 | 0 | 11,00 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | BBDCX112 | ||
| BBDCL115 | R$ 3,55 | R$ 4,42 | 1 | 0 | 0 | 0 | 0 | 11,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCX115 | ||
| BBDCL117 | R$ 4,63 | R$ 4,63 | 0.86 | 0 | 0 | 0 | 0 | 11,50 | 0 | 0 | 0 | 0 | -0.18 | 0,80 | R$ 0,80 | BBDCX117 | ||
| BBDCL124 | R$ 4,80 | R$ 4,80 | 0.81 | 0 | 0 | 0 | 0 | 11,75 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | BBDCX124 | ||
| BBDCL122 | R$ 4,49 | R$ 4,49 | 0.81 | 0 | 0 | 0 | 0 | 12,00 | 0 | 0 | 0 | 0 | -0.22 | 1,25 | R$ 1,25 | BBDCX122 | ||
| BBDCL125 | R$ 4,32 | R$ 4,32 | 0.79 | 0 | 0 | 0 | 0 | 12,25 | 0 | 0 | 0 | 0 | -0.02 | 0,02 | R$ 0,02 | BBDCX125 | ||
| BBDCL127 | R$ 4,10 | R$ 4,10 | 0.78 | 0 | 0 | 0 | 0 | 12,50 | 0 | 0 | 0 | 0 | -0.02 | 0,01 | R$ 0,01 | BBDCX127 | ||
| BBDCL135 | R$ 3,81 | R$ 3,81 | 0.78 | 0 | 0 | 0 | 0 | 12,75 | 0 | 0 | 0 | 0 | -0.02 | 0,01 | R$ 0,01 | BBDCX135 | ||
| BBDCL132 | R$ 3,69 | R$ 3,69 | 0.76 | 0 | 0 | 0 | 0 | 13,00 | 0 | 0 | 0 | 0 | -0.02 | 0,01 | R$ 0,01 | BBDCX132 | ||
| BBDCL13 | R$ 2,72 | R$ 2,72 | 0.83 | -16,82 | 0 | 0 | 0 | 13,25 | 0,04 | 0 | 0,02 | 0 | -0.04 | 0,03 | R$ 0,03 | BBDCX13 | ||
| BBDCL137 | R$ 2,27 | R$ 2,27 | 0.9 | -34,393 | 0 | 0 | 0 | 13,50 | 0 | 0 | 0 | 0 | -0.04 | 0,02 | R$ 0,02 | BBDCX137 | ||
| BBDCL142 | R$ 2,70 | R$ 2,70 | 0.74 | -15,361 | 0 | 0 | 0 | 13,75 | 0 | 0 | 0 | 0 | -0.02 | 0,01 | R$ 0,01 | BBDCX142 | ||
| BBDCL14 | R$ 2,75 | R$ 2,75 | 0.7 | 0 | 0 | 0 | 0 | 14,00 | 0 | 0 | 0 | 100,00 | -0.04 | 0,02 | R$ 0,02 | BBDCX14 | ||
| BBDCL1 | R$ 2,02 | R$ 2,02 | 0.72 | -11,404 | 0,26 | 0,51 | 0 | 14,25 | 0 | 0 | 0 | 100,00 | -0.05 | 0,02 | R$ 0,02 | BBDCX1 | ||
| BBDCL147 | R$ 1,90 | R$ 1,90 | 0.69 | -17,031 | 0 | 0 | 0 | 14,50 | 0 | 0 | 0 | 400,00 | -0.1 | 0,05 | R$ 0,05 | BBDCX147 | ||
| BBDCL150 | R$ 1,05 | R$ 1,05 | 0.82 | -38,235 | 0 | 0 | 0 | 14,75 | 0 | 0 | 0 | 300,00 | -0.15 | 0,08 | R$ 0,08 | BBDCX150 | ||
| BBDCL152 | R$ 0,79 | R$ 0,79 | 0.8 | -44,755 | 0 | 0 | 0 | 15,00 | 0 | 0 | 0 | 366,667 | -0.23 | 0,14 | R$ 0,14 | BBDCX152 | ||
| BBDCL155 | R$ 0,61 | R$ 0,61 | 0.7 | -55,147 | 0 | 0 | 0 | 15,25 | 0 | 0 | 0 | 320,00 | -0.32 | 0,21 | R$ 0,21 | BBDCX155 | ||
| BBDCL157 | R$ 0,47 | R$ 0,47 | 0.59 | -57,273 | 0 | 0 | 0 | 15,50 | 0 | 0,02 | 0,01 | 560,00 | -0.41 | 0,33 | R$ 0,33 | BBDCX157 | ||
| BBDCL162 | R$ 0,34 | R$ 0,34 | 0.49 | -62,222 | 0,02 | 0,04 | 0 | 15,75 | 0 | 0,01 | 0,01 | 457,143 | -0.51 | 0,39 | R$ 0,39 | BBDCX162 | ||
| BBDCL16 | R$ 0,29 | R$ 0,29 | 0.4 | -57,353 | 0 | 0 | 0 | 16,00 | 0 | 0,02 | 0,01 | 338,462 | -0.61 | 0,57 | R$ 0,57 | BBDCX16 | ||
| BBDCL165 | R$ 0,16 | R$ 0,16 | 0.29 | -68,00 | 0,47 | 0,04 | 0,90 | 16,25 | 0 | 0 | 0 | 276,19 | -0.67 | 0,79 | R$ 0,79 | BBDCX165 | ||
| BBDCL167 | R$ 0,12 | R$ 0,12 | 0.22 | -66,667 | 0,21 | 0 | 0,41 | 16,50 | 1,10 | 0 | 0,55 | 196,774 | -0.78 | 0,92 | R$ 0,92 | BBDCX167 | ||
| BBDCL175 | R$ 0,05 | R$ 0,05 | 0.11 | -68,75 | 0,17 | 0,04 | 0,30 | 17,00 | 0 | 0,16 | 0,08 | -3,333 | -1 | 1,303 | R$ 0,58 | BBDCX175 | ||
| BBDCL7 | R$ 0,10 | R$ 0,10 | 0.15 | -44,444 | 0,25 | 0 | 0,50 | 17,25 | 0 | 0 | 0 | 0 | -0.98 | 1,555 | R$ 0,78 | BBDCX7 | ||
| BBDCL177 | R$ 0,02 | R$ 0,02 | 0.05 | -71,429 | 0,11 | 0,02 | 0,20 | 17,50 | 0 | 0 | 0 | 13,333 | -0.84 | 1,929 | R$ 1,36 | BBDCX177 | ||
| BBDCL185 | R$ 0,01 | R$ 0,01 | 0.03 | -66,667 | 0,06 | 0 | 0,11 | 18,00 | 0 | 0 | 0 | 28,571 | -1 | 2,297 | R$ 1,89 | BBDCX185 | ||
| BBDCL187 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0 | 0 | 0 | 18,50 | 0 | 0 | 0 | 0 | -1 | 2,795 | R$ 1,66 | BBDCX187 | ||
| BBDCL192 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0,02 | 0 | 0,03 | 19,00 | 0 | 0 | 0 | 0 | -1 | 3,292 | R$ 8,54 | BBDCX192 | ||
| BBDCL195 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0,01 | 0 | 0,01 | 19,25 | 0 | 0 | 0 | 0 | -1 | 3,541 | 0 | BBDCX195 | ||
| BBDCL197 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0,02 | 0 | 0,03 | 19,50 | 0 | 0 | 0 | 0 | -1 | 3,79 | 0 | BBDCX197 | ||
| BBDCL202 | R$ 0,02 | R$ 0,02 | 0.03 | 0 | 0,02 | 0 | 0,03 | 20,00 | 0 | 0 | 0 | 0 | -1 | 4,287 | 0 | BBDCX202 | ||
| BBDCL205 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0 | 0 | 0 | 20,25 | 0 | 0 | 0 | 0 | -1 | 4,536 | R$ 9,38 | BBDCX205 | ||
| BBDCL207 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0 | 0 | 0 | 20,50 | 0 | 0 | 0 | 0 | -1 | 4,785 | 0 | BBDCX207 | ||
| BBDCL210 | 0 | 0 | 0 | 0 | 0,08 | 0 | 0,15 | 20,75 | 0 | 0 | 0 | 0 | -1 | 5,033 | 0 | BBDCX210 | ||
| BBDCL212 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,00 | 0 | 0 | 0 | 0 | -1 | 5,282 | 0 | BBDCX212 | ||
| BBDCL215 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,25 | 0 | 0 | 0 | 0 | -1 | 5,531 | 0 | BBDCX215 | ||
| BBDCL217 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,50 | 0 | 0 | 0 | 0 | -1 | 5,779 | 0 | BBDCX217 | ||
| BBDCL222 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,00 | 0 | 0 | 0 | 0 | -0.82 | 6,70 | R$ 6,70 | BBDCX222 | ||
| BBDCL237 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,50 | 0 | 0 | 0 | 0 | -1 | 7,769 | 0 | BBDCX237 | ||
| BBDCL242 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 24,00 | 0 | 0 | 0 | 0 | -1 | 8,267 | 0 | BBDCX242 | ||
| BBDCL247 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 24,50 | 0 | 0 | 0 | 0 | -1 | 8,764 | 0 | BBDCX247 |