Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 19:46:02

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 15,61

    -0,90 arrow -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

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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCA9320R$ 6,681
00009,050000
000BBDCM932
BBDCA9420R$ 6,581
00009,150000
000BBDCM942
BBDCA100R$ 3,25R$ 6,481
00009,250000
-0.010,01R$ 0,01BBDCM100
BBDCA962R$ 7,02R$ 7,020.89
00009,350000
000BBDCM962
BBDCA9720R$ 6,291
00009,450000
000BBDCM972
BBDCA990R$ 5,691
000010,050000
000BBDCM99
BBDCA1050R$ 5,201
000010,550000
-0.020,02R$ 0,02BBDCM105
BBDCA110R$ 0,84R$ 4,711
000011,050000
-0.010,01R$ 0,01BBDCM110
BBDCA115R$ 5,00R$ 5,000.83
000011,550000
-0.040,05R$ 0,05BBDCM115
BBDCA12R$ 0,01R$ 3,721
000012,050000
-0.020,02R$ 0,02BBDCM12
BBDCA1230R$ 3,471
000012,300000
000BBDCM123
BBDCA125R$ 0,01R$ 3,231
000012,550000
-0.221,00R$ 1,00BBDCM125
BBDCA128R$ 3,50R$ 3,500.81
00,010,01012,800000
-0.230,95R$ 0,95BBDCM128
BBDCA130R$ 3,73R$ 3,730.76
000013,050000
-0.020,01R$ 0,01BBDCM130
BBDCA133R$ 3,33R$ 3,330.76
000013,30000100,00
-0.030,02R$ 0,02BBDCM133
BBDCA135R$ 3,20R$ 3,200.74
000013,550000
-0.050,03R$ 0,03BBDCM135
BBDCA138R$ 3,17R$ 3,170.71
000013,800000
-0.070,05R$ 0,05BBDCM138
BBDCA140R$ 2,25R$ 2,250.76
000014,05000250,00
-0.10,07R$ 0,07BBDCM140
BBDCA145R$ 1,44R$ 1,440.8
-35,13500014,5500,020,01433,333
-0.180,16R$ 0,16BBDCM145
BBDCA150R$ 0,95R$ 0,950.75
-44,11800015,0500,060,03271,429
-0.280,26R$ 0,26BBDCM150
BBDCA155R$ 0,75R$ 0,750.59
-40,94500015,5500,060,03200,00
-0.410,42R$ 0,42BBDCM155
BBDCA158R$ 0,59R$ 0,590.52
-42,15700015,8000,170,09150,00
-0.480,45R$ 0,45BBDCM158
BBDCA160R$ 0,45R$ 0,450.45
-50,54900016,0500,110,06138,462
-0.560,62R$ 0,62BBDCM160
BBDCA163R$ 0,34R$ 0,340.38
-54,0540,7501,5016,30000137,143
-0.610,83R$ 0,83BBDCM163
BBDCA165R$ 0,25R$ 0,250.31
-57,6270,3300,6516,5500093,023
-0.780,83R$ 0,83BBDCM165
BBDCA170R$ 0,13R$ 0,130.19
-62,8570,060,12017,0500091,304
-0.831,32R$ 1,32BBDCM170
BBDCA175R$ 0,09R$ 0,090.13
-55,000,040,07017,550000
-11,706R$ 1,08BBDCM175
BBDCA182R$ 0,07R$ 0,070.1
-41,66700018,050000
-0.912,264R$ 1,41BBDCM182
BBDCA185R$ 0,06R$ 0,060.08
000018,5500050,811
-0.892,79R$ 2,79BBDCM185
BBDCA190R$ 0,04R$ 0,040.06
00,010,01019,050000
-0.893,299R$ 2,19BBDCM190
BBDCA195R$ 0,02R$ 0,020.03
00,030,010,0419,550000
-13,68R$ 2,57BBDCM195
BBDCA201R$ 0,01R$ 0,010.02
00,0200,0320,050000
-14,173R$ 3,00BBDCM201
BBDCA205000
000020,550000
-14,666R$ 3,52BBDCM205
BBDCA210R$ 0,01R$ 0,010.01
000021,050000
-15,16R$ 4,00BBDCM210
BBDCA215000
000021,550000
-0.816,101R$ 4,49BBDCM215
BBDCA222R$ 0,01R$ 0,010.01
000022,050000
-16,1460BBDCM222
BBDCA225000
000022,550000
-16,640BBDCM225
BBDCA230R$ 0,02R$ 0,020.02
000023,050000
-17,1330BBDCM230