Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 12,69

    -0,17 arrow -1,322%

    • R$ 12,99

      Máxima

    • R$ 12,66

      Mínima

    • 12.256.900,00

      Volume

    • 05/11/26, 18:05:56

      Último Negócio

    • R$ 12,82

      Abertura

    • R$ 156,77

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 38,00%

      Desvio Padrão (1a)

    • 32,61%

      IV (1a)

    • 49,67%

      EWMA (1a)

    • 1,39

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCL100R$ 7,85R$ 7,850.85
00008,070000
-0.010,01R$ 0,01BBDCX100
BBDCL9370R$ 3,481
00009,360000
000BBDCX937
BBDCL102R$ 6,03R$ 6,030.79
00009,620000
-0.030,02R$ 0,02BBDCX102
BBDCL1040R$ 2,691
000010,160000
000BBDCX104
BBDCL1070R$ 2,451
000010,410000
000BBDCX107
BBDCL11R$ 4,55R$ 4,550.73
00,010,02010,870,1100,06-16,667
-0.070,05R$ 0,05BBDCX11
BBDCL122R$ 1,69R$ 1,690.82
-1,74400011,370,1500,0825,00
-0.130,10R$ 0,10BBDCX122
BBDCL124R$ 0,99R$ 1,011
000011,870,250,020,1418,75
-0.220,19R$ 0,19BBDCX124
BBDCL1210R$ 0,971
000011,910000
000BBDCX121
BBDCL123R$ 0,90R$ 0,900.66
-7,21600012,370,400,080,246,897
-0.330,31R$ 0,31BBDCX123
BBDCL132R$ 0,75R$ 0,750.59
-11,76500012,620,600,010,3117,143
-0.40,41R$ 0,41BBDCX132
BBDCL1290R$ 0,231
000012,660000
-0.360,17R$ 0,17BBDCX129
BBDCL127R$ 0,59R$ 0,590.53
-9,23100012,870,5400,2710,417
-0.470,53R$ 0,53BBDCX127
BBDCL137R$ 0,48R$ 0,480.46
-7,69200013,120,8000,406,897
-0.550,62R$ 0,62BBDCX137
BBDCL134000
000013,160000
-10,2610BBDCX134
BBDCL139R$ 0,38R$ 0,380.4
-19,14900013,371,000,020,516,944
-0.630,77R$ 0,77BBDCX139
BBDCL142R$ 0,29R$ 0,290.33
-12,12100013,621,200,010,610
-0.740,87R$ 0,87BBDCX142
BBDCL144R$ 0,26R$ 0,260.29
-7,1431,4802,9513,871,3500,680,917
-0.781,10R$ 1,10BBDCX144
BBDCL147R$ 0,21R$ 0,210.24
-4,5450,500,150,8514,120006,40
-0.811,33R$ 1,33BBDCX147
BBDCL149R$ 0,19R$ 0,190.22
18,750,5801,1614,374,370,482,42-10,674
-0.821,59R$ 1,59BBDCX149
BBDCL152R$ 0,14R$ 0,140.17
000014,6200,070,04-7,429
-11,698R$ 1,62BBDCX152
BBDCL27R$ 0,11R$ 0,110.14
-8,3330,070,020,1114,870000
-11,944R$ 1,88BBDCX27
BBDCL157R$ 0,11R$ 0,110.13
22,2220,0600,1115,120000
-0.872,29R$ 2,29BBDCX157
BBDCL155R$ 0,08R$ 0,080.1
000015,3700,040,024,681
-0.952,46R$ 2,46BBDCX155
BBDCL159R$ 0,07R$ 0,070.09
40,0000015,620006,557
-12,682R$ 2,60BBDCX159
BBDCL161R$ 0,07R$ 0,070.09
00,0500,1015,87000-8,978
-0.982,94R$ 2,94BBDCX161
BBDCL164R$ 0,05R$ 0,050.07
-16,66700016,1200,030,020
-13,174R$ 2,88BBDCX164
BBDCL174R$ 0,05R$ 0,050.06
00,010,01016,370000
-0.973,435R$ 3,40BBDCX174
BBDCL178R$ 0,05R$ 0,050.06
66,6670,280,010,5416,6200042,692
-0.943,71R$ 3,71BBDCX178
BBDCL16R$ 0,03R$ 0,030.04
-25,0000016,87000-6,41
-13,912R$ 3,65BBDCX16
BBDCL5R$ 0,03R$ 0,030.04
000017,120000
-14,158R$ 3,12BBDCX5
BBDCL21R$ 0,06R$ 0,060.06
000017,370000
-0.984,42R$ 4,42BBDCX21
BBDCL182R$ 0,02R$ 0,020.03
-66,6670,010,01017,620000
-0.914,76R$ 4,40BBDCX182
BBDCL180R$ 0,03R$ 0,030.04
-25,0000017,870000
-0.95,016R$ 3,45BBDCX180
BBDCL184R$ 0,03R$ 0,030.04
-25,000,010,01018,120000
-15,143R$ 1,13BBDCX184
BBDCL185R$ 0,03R$ 0,030.03
000018,370000
-15,389R$ 1,33BBDCX185
BBDCL25R$ 0,02R$ 0,020.02
000018,87000-0,691
-0.696,884R$ 5,75BBDCX25
BBDCL195R$ 0,01R$ 0,010.01
-80,0000019,370000
-16,3730BBDCX195
BBDCL193000
000019,410000
-16,4120BBDCX193
BBDCL198R$ 0,02R$ 0,020.02
00,5001,0019,620000
-16,619R$ 1,92BBDCX198
BBDCL26R$ 0,04R$ 0,040.04
000019,870000
-0.588,819R$ 2,29BBDCX26
BBDCL204R$ 0,02R$ 0,020.02
00,510,011,0020,120000
-17,111R$ 7,01BBDCX204
BBDCL209R$ 0,02R$ 0,020.02
000020,630000
-17,613R$ 2,87BBDCX209
BBDCL214R$ 0,01R$ 0,010.01
000021,130000
-18,105R$ 3,12BBDCX214
BBDCL246R$ 0,01R$ 0,010.01
000024,370000
-0.6313,148R$ 4,75BBDCX246