Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 18,42

    -0,26 arrow -1,392%

    • R$ 18,90

      Máxima

    • R$ 18,21

      Mínima

    • 5.285.300,00

      Volume

    • 29/01/26, 18:07:42

      Último Negócio

    • R$ 18,77

      Abertura

    • R$ 97,74

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 32,91%

      IV (1a)

    • 23,90%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCB1000R$ 9,551
00008,940000
-0.020,05R$ 0,05BBDCN100
BBDCB990R$ 8,761
00009,740000
000BBDCN99
BBDCB105R$ 1,55R$ 8,261
000010,240000
-0.010,01R$ 0,01BBDCN105
BBDCB110R$ 1,05R$ 7,771
000010,740000
-0.010,01R$ 0,01BBDCN110
BBDCB115R$ 4,60R$ 7,271
000011,240000
-0.010,01R$ 0,01BBDCN115
BBDCB120R$ 4,12R$ 6,781
000011,740000
-0.010,01R$ 0,01BBDCN120
BBDCB123R$ 6,68R$ 6,680.94
000011,990000
-0.010,01R$ 0,01BBDCN123
BBDCB125R$ 3,96R$ 6,281
000012,240000
-0.010,01R$ 0,01BBDCN125
BBDCB128R$ 3,25R$ 6,031
000012,490000
-0.020,02R$ 0,02BBDCN128
BBDCB130R$ 3,63R$ 5,781
000012,740000
-0.010,01R$ 0,01BBDCN130
BBDCB132R$ 3,39R$ 5,541
000012,990,0500,030
-0.020,03R$ 0,03BBDCN132
BBDCB134R$ 2,47R$ 6,350.83
000013,240000
-0.010,01R$ 0,01BBDCN134
BBDCB138R$ 5,22R$ 5,220.92
47,04200013,490000
-0.020,02R$ 0,02BBDCN138
BBDCB140R$ 3,67R$ 4,791
00,250,50013,740,0100,010
-0.010,01R$ 0,01BBDCN140
BBDCB142R$ 3,70R$ 4,551
000013,990000
-0.020,02R$ 0,02BBDCN142
BBDCB145R$ 4,34R$ 4,340.96
00,240,47014,240000
-0.030,03R$ 0,03BBDCN145
BBDCB148R$ 4,14R$ 4,140.94
000014,490,100,010,060
-0.010,01R$ 0,01BBDCN148
BBDCB150R$ 4,14R$ 4,140.86
11,89200014,740,050,010,0350,00
-0.030,03R$ 0,03BBDCN150
BBDCB155R$ 3,45R$ 3,450.9
2,67900015,240,300,020,16-25,00
-0.040,03R$ 0,03BBDCN155
BBDCB160R$ 3,10R$ 3,100.84
00,851,70015,7400,010,0120,00
-0.060,06R$ 0,06BBDCN160
BBDCB163R$ 2,90R$ 2,900.82
2,11300015,990,150,040,100
-0.060,05R$ 0,05BBDCN163
BBDCB165R$ 2,34R$ 2,340.96
-8,23500016,240,190,030,110
-0.070,06R$ 0,06BBDCN165
BBDCB170R$ 1,86R$ 1,860.93
-6,5330,300,60016,740,200,050,1310,00
-0.120,11R$ 0,11BBDCN170
BBDCB173R$ 1,72R$ 1,720.84
-7,5270,250,50016,990,5000,2516,667
-0.150,14R$ 0,14BBDCN173
BBDCB175R$ 1,50R$ 1,500.81
-1,3160,721,43017,240000
-0.190,19R$ 0,19BBDCN175
BBDCB180R$ 1,10R$ 1,100.72
-12,000,100,20017,743,0001,5013,793
-0.290,33R$ 0,33BBDCN180
BBDCB185R$ 0,74R$ 0,740.61
-23,7110,090,18018,2400024,39
-0.40,51R$ 0,51BBDCN185
BBDCB190R$ 0,56R$ 0,560.48
-5,0850,170,33018,7400016,667
-0.520,77R$ 0,77BBDCN190
BBDCB195R$ 0,36R$ 0,360.36
-18,1820,280,010,5419,2400013,725
-0.611,16R$ 1,16BBDCN195
BBDCB200R$ 0,23R$ 0,230.25
-11,5380,530,051,0019,74000-3,876
-0.851,24R$ 1,24BBDCN200
BBDCB205R$ 0,21R$ 0,210.21
23,5290,140,020,2520,240000
-11,654R$ 1,65BBDCN205
BBDCB210R$ 0,09R$ 0,090.12
-25,0000020,74000-7,547
-0.982,156R$ 1,96BBDCN210
BBDCB215R$ 0,07R$ 0,070.09
-12,5000021,240000
-12,6450BBDCN215
BBDCB220000
000021,740000
-13,141R$ 3,04BBDCN220
BBDCB225R$ 0,04R$ 0,040.05
-20,000,010,01022,240000
-0.84,00R$ 4,00BBDCN225
BBDCB230R$ 0,04R$ 0,040.05
000022,740000
-14,1330BBDCN230
BBDCB235000
000023,240000
-14,6290BBDCN235
BBDCB240R$ 0,02R$ 0,020.02
00,030,010,0523,740000
-15,1250BBDCN240