Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 14,45

    -0,06 arrow -0,414%

    • R$ 14,55

      Máxima

    • R$ 14,34

      Mínima

    • 10.627.800,00

      Volume

    • 18/06/25, 17:59:17

      Último Negócio

    • R$ 14,40

      Abertura

    • R$ 153,67

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 26,27%

      IV (1a)

    • 28,34%

      EWMA (1a)

    • 0,73

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCG4800R$ 9,721
00004,780000
000BBDCS480
BBDCG549R$ 8,60R$ 9,221
00005,280000
000BBDCS549
BBDCG6490R$ 8,231
00006,280000
000BBDCS649
BBDCG7490R$ 7,241
00007,280000
000BBDCS749
BBDCG8490R$ 6,261
00008,280000
000BBDCS849
BBDCG8400R$ 6,161
00008,380000
000BBDCS840
BBDCG8600R$ 5,961
00008,580000
000BBDCS860
BBDCG8800R$ 5,761
00008,780000
000BBDCS880
BBDCG9000R$ 5,561
00008,980000
000BBDCS900
BBDCG9200R$ 5,361
00009,180000
000BBDCS920
BBDCG9490R$ 5,271
00009,280000
000BBDCS949
BBDCG9400R$ 5,171
00009,380000
000BBDCS940
BBDCG9600R$ 4,971
00009,580000
000BBDCS960
BBDCG9800R$ 4,771
00009,780000
000BBDCS980
BBDCG102R$ 2,62R$ 4,471
000010,080000
-0.010,01R$ 0,01BBDCS102
BBDCG103R$ 3,87R$ 4,231
000010,330000
000BBDCS103
BBDCG1060R$ 3,981
000010,580000
-0.020,02R$ 0,02BBDCS106
BBDCG1080R$ 3,731
00,480,95010,830000
000BBDCS108
BBDCG112R$ 2,60R$ 3,481
000011,080000
-0.020,02R$ 0,02BBDCS112
BBDCG113R$ 2,59R$ 3,241
000011,330000
-0.030,02R$ 0,02BBDCS113
BBDCG117R$ 2,95R$ 2,991
02,972,843,0911,580000
-0.020,01R$ 0,01BBDCS117
BBDCG120R$ 2,18R$ 2,741
000011,830000
-0.030,02R$ 0,02BBDCS120
BBDCG121R$ 2,65R$ 2,650.88
1,9231,330,032,6312,080000
-0.030,02R$ 0,02BBDCS121
BBDCG124R$ 2,31R$ 2,310.92
000012,330,2000,10-33,333
-0.040,02R$ 0,02BBDCS124
BBDCG12R$ 2,00R$ 2,001
00,531,06012,580,220,010,120
-0.050,03R$ 0,03BBDCS12
BBDCG134R$ 1,79R$ 1,790.93
00,450,90012,830,060,010,030
-0.070,04R$ 0,04BBDCS134
BBDCG132R$ 1,59R$ 1,590.88
000013,0800,040,020
-0.090,05R$ 0,05BBDCS132
BBDCG135R$ 1,27R$ 1,270.96
000013,330,0800,040
-0.120,07R$ 0,07BBDCS135
BBDCG136R$ 1,06R$ 1,060.89
000013,580,3900,200
-0.170,11R$ 0,11BBDCS136
BBDCG14R$ 0,91R$ 0,910.77
-3,1910,330,66013,830,200,100,15-5,882
-0.230,16R$ 0,16BBDCS14
BBDCG142R$ 0,72R$ 0,720.7
00,080,15014,080000
-0.30,22R$ 0,22BBDCS142
BBDCG143R$ 0,56R$ 0,560.62
00,010,01014,330000
-0.380,29R$ 0,29BBDCS143
BBDCG146R$ 0,43R$ 0,430.52
00,310,120,5014,580000
-0.480,42R$ 0,42BBDCS146
BBDCG147R$ 0,30R$ 0,300.42
-9,0910,400,120,6814,830000
-0.570,56R$ 0,56BBDCS147
BBDCG151R$ 0,21R$ 0,210.33
-16,000,130,010,2415,080000
-0.660,70R$ 0,70BBDCS151
BBDCG2R$ 0,16R$ 0,160.26
-11,1110,130,040,2215,330004,651
-0.730,90R$ 0,90BBDCS2
BBDCG156R$ 0,11R$ 0,110.2
-15,3850,0700,1315,580000
-0.851,04R$ 1,04BBDCS156
BBDCG158R$ 0,06R$ 0,060.13
00,0500,0915,830000
-0.91,26R$ 1,26BBDCS158
BBDCG162R$ 0,05R$ 0,050.1
00,050,010,0816,080000
-0.921,50R$ 1,50BBDCS162
BBDCG166R$ 0,03R$ 0,030.06
00,020,010,0316,580000
-11,960BBDCS166
BBDCG17R$ 0,02R$ 0,020.04
00,1000,2017,080000
-12,4550BBDCS17
BBDCG176000
000017,580000
-12,950BBDCS176
BBDCG181R$ 0,01R$ 0,010.02
000018,080000
-13,444R$ 3,43BBDCS181
BBDCG186R$ 0,05R$ 0,050.06
000018,580000
-0.655,07R$ 5,07BBDCS186
BBDCG191R$ 0,01R$ 0,010.02
000019,080000
-14,4340BBDCS191
BBDCG196000
000019,580000
-14,9290BBDCS196
BBDCG201000
000020,080000
-0.518,24R$ 8,24BBDCS201