Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 12,03

    -0,20 arrow -1,635%

    • R$ 12,26

      Máxima

    • R$ 12,03

      Mínima

    • 6.102.100,00

      Volume

    • 02/05/25, 18:29:39

      Último Negócio

    • R$ 12,15

      Abertura

    • R$ 73,71

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 27,50%

      IV (1a)

    • 22,59%

      EWMA (1a)

    • 0,53

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCG4800R$ 7,361
00004,800000
000BBDCS480
BBDCG5490R$ 6,871
00005,300000
000BBDCS549
BBDCG6490R$ 5,901
00006,300000
000BBDCS649
BBDCG7490R$ 4,931
00007,300000
000BBDCS749
BBDCG8490R$ 3,951
00008,300000
000BBDCS849
BBDCG8400R$ 3,861
00008,400000
000BBDCS840
BBDCG8600R$ 3,661
00008,600000
000BBDCS860
BBDCG8800R$ 3,471
00008,800000
000BBDCS880
BBDCG9000R$ 3,271
00009,000000
000BBDCS900
BBDCG9200R$ 3,081
00009,200000
000BBDCS920
BBDCG9490R$ 2,981
00009,300000
000BBDCS949
BBDCG9400R$ 2,881
00009,400000
000BBDCS940
BBDCG9600R$ 2,691
00009,600000
000BBDCS960
BBDCG9800R$ 2,491
00009,800000
000BBDCS980
BBDCG102R$ 2,62R$ 2,620.81
000010,100,2200,110
-0.150,22R$ 0,22BBDCS102
BBDCG1060R$ 1,721
000010,600,5000,250
000BBDCS106
BBDCG112R$ 0,85R$ 1,231
00,430,86011,100,9900,500
-0.160,13R$ 0,13BBDCS112
BBDCG117R$ 0,98R$ 0,980.73
000011,600000
-0.050,01R$ 0,01BBDCS117
BBDCG120R$ 1,06R$ 1,060.63
000011,850000
-0.070,01R$ 0,01BBDCS120
BBDCG121R$ 0,81R$ 0,810.59
000012,100000
-0.380,28R$ 0,28BBDCS121
BBDCG1240R$ 0,011
000012,350000
-0.480,45R$ 0,45BBDCS124
BBDCG12R$ 0,31R$ 0,310.43
00,150,30012,600000
-10,230BBDCS12
BBDCG134R$ 0,36R$ 0,360.39
00,570,081,0512,8500,550,280
-0.770,55R$ 0,55BBDCS134
BBDCG132R$ 0,16R$ 0,160.26
000013,100000
-0.780,82R$ 0,82BBDCS132
BBDCG135R$ 0,01R$ 0,010.05
000013,350000
-10,96R$ 0,59BBDCS135
BBDCG136000
00,010,02013,600000
-11,2030BBDCS136
BBDCG14R$ 0,01R$ 0,010.03
000013,850000
-0.592,37R$ 2,37BBDCS14
BBDCG142R$ 0,01R$ 0,010.03
000014,100000
-0.742,002R$ 1,35BBDCS142
BBDCG146R$ 0,01R$ 0,010.03
000014,600000
-12,176R$ 1,10BBDCS146
BBDCG151R$ 0,02R$ 0,020.04
000015,100000
-12,6630BBDCS151
BBDCG156R$ 0,01R$ 0,010.02
000015,600000
-13,149R$ 2,09BBDCS156
BBDCG162000
000016,100000
-13,6360BBDCS162
BBDCG166000
000016,600000
-14,1220BBDCS166
BBDCG17000
000017,100000
-14,6090BBDCS17
BBDCG176000
000017,600000
-15,0950BBDCS176
BBDCG181000
000018,100000
-15,5820BBDCS181
BBDCG186R$ 0,05R$ 0,050.05
000018,600000
-16,068R$ 5,07BBDCS186
BBDCG191000
000019,100000
-16,5550BBDCS191
BBDCG196000
000019,600000
-17,0410BBDCS196
BBDCG201000
000020,100000
-0.758,24R$ 8,24BBDCS201