Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/06/26, 19:45:00

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 15,41

    -0,09 arrow -0,581%

    • R$ 15,93

      Máxima

    • R$ 15,36

      Mínima

    • 4.000.300,00

      Volume

    • 15/06/26, 17:55:58

      Último Negócio

    • R$ 15,75

      Abertura

    • R$ 62,21

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 25,43%

      IV (1a)

    • 22,66%

      EWMA (1a)

    • 1,14

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCG1000R$ 6,841
00008,680000
000BBDCS100
BBDCG9290R$ 6,241
00009,280000
000BBDCS929
BBDCG9490R$ 6,051
00009,480000
000BBDCS949
BBDCG9690R$ 5,851
00009,680000
000BBDCS969
BBDCG9890R$ 5,651
00009,880000
000BBDCS989
BBDCG1030R$ 5,161
000010,380000
000BBDCS103
BBDCG119R$ 4,50R$ 4,661
000010,880000
-0.060,11R$ 0,11BBDCS119
BBDCG1R$ 4,42R$ 4,421
000011,130000
-0.010,01R$ 0,01BBDCS1
BBDCG1130R$ 4,171
000011,380,0100,010
000BBDCS113
BBDCG122R$ 4,50R$ 4,500.84
000011,630000
-0.010,01R$ 0,01BBDCS122
BBDCG129R$ 3,48R$ 3,681
000011,880000
000BBDCS129
BBDCG131R$ 3,06R$ 3,431
000012,130000
-0.020,02R$ 0,02BBDCS131
BBDCG132R$ 3,42R$ 3,420.87
000012,380000
-0.030,02R$ 0,02BBDCS132
BBDCG128R$ 2,80R$ 2,800.91
000012,880,1000,050
-0.040,03R$ 0,03BBDCS128
BBDCG137R$ 2,47R$ 2,470.96
000013,130000
-0.050,04R$ 0,04BBDCS137
BBDCG1330R$ 2,191
000013,380000
-0.070,06R$ 0,06BBDCS133
BBDCG138R$ 2,11R$ 2,110.86
000013,630000
-0.080,06R$ 0,06BBDCS138
BBDCG5R$ 1,40R$ 1,701
000013,880,1800,09-40,00
-0.060,03R$ 0,03BBDCS5
BBDCG141R$ 1,52R$ 1,520.89
20,6350,501,00014,130,1500,0816,667
-0.110,07R$ 0,07BBDCS141
BBDCG144R$ 1,06R$ 1,211
000014,3800,050,03-10,00
-0.140,09R$ 0,09BBDCS144
BBDCG146R$ 1,10R$ 1,100.8
000014,630,240,070,160
-0.20,14R$ 0,14BBDCS146
BBDCG149R$ 0,98R$ 0,980.71
000014,880,290,110,2016,667
-0.270,21R$ 0,21BBDCS149
BBDCG153R$ 0,71R$ 0,710.68
-4,05400015,130,510,110,310
-0.330,27R$ 0,27BBDCS153
BBDCG154R$ 0,56R$ 0,560.59
-9,67700015,380,660,060,36-5,405
-0.410,35R$ 0,35BBDCS154
BBDCG156R$ 0,43R$ 0,430.5
-8,51100015,6300,120,060
-0.490,48R$ 0,48BBDCS156
BBDCG159R$ 0,30R$ 0,300.41
-26,8290,3500,7015,8800,060,035,085
-0.580,62R$ 0,62BBDCS159
BBDCG163R$ 0,28R$ 0,280.35
3,70400016,1300,320,16-13,333
-0.730,65R$ 0,65BBDCS163
BBDCG166R$ 0,16R$ 0,160.26
-20,0000016,380000
-0.730,95R$ 0,95BBDCS166
BBDCG165R$ 0,13R$ 0,130.21
-7,1430,2000,4016,63000-31,304
-0.731,252R$ 0,79BBDCS165
BBDCG171R$ 0,15R$ 0,150.2
25,000,020,03016,880000,741
-0.841,36R$ 1,36BBDCS171
BBDCG17R$ 0,10R$ 0,100.15
25,0000017,13000-0,671
-11,509R$ 1,48BBDCS17
BBDCG4R$ 0,08R$ 0,080.12
100,0000017,380007,784
-0.921,80R$ 1,80BBDCS4
BBDCG176R$ 0,05R$ 0,050.08
-16,6670,0800,1517,63000-7,727
-0.942,03R$ 2,03BBDCS176
BBDCG178R$ 0,04R$ 0,040.07
000017,880003,182
-0.962,27R$ 2,27BBDCS178
BBDCG181R$ 0,03R$ 0,030.05
000018,13000-16,071
-12,497R$ 2,35BBDCS181
BBDCG182R$ 0,02R$ 0,020.04
00,0900,1818,3800010,00
-0.982,75R$ 2,75BBDCS182
BBDCG188000
000018,8800013,986
-0.963,26R$ 3,26BBDCS188
BBDCG191R$ 0,01R$ 0,010.02
-50,0000019,130000
-13,4850BBDCS191
BBDCG193000
000019,380000
-13,7320BBDCS193
BBDCG198R$ 0,01R$ 0,010.02
000019,630000
-13,9790BBDCS198
BBDCG197000
000019,880000
-14,2250BBDCS197
BBDCG201000
000020,130000
-14,4720BBDCS201
BBDCG203000
000020,380000
-14,7190BBDCS203
BBDCG6000
000020,880000
-15,2130BBDCS6
BBDCG211000
000021,130000
-15,460BBDCS211
BBDCG213000
000021,380000
-15,7070BBDCS213
BBDCG218000
000021,880000
-16,2010BBDCS218
BBDCG22000
000022,130000
-16,4480BBDCS22
BBDCG223000
000022,380000
-16,6950BBDCS223
BBDCG226000
000022,630000
-16,9420BBDCS226
BBDCG228000
000022,880000
-17,1890BBDCS228
BBDCG23000
000023,130000
-0.917,59R$ 7,59BBDCS23
BBDCG233000
000023,380000
-17,6820BBDCS233
BBDCG236000
000023,630000
-17,9290BBDCS236
BBDCG238000
000023,880000
-18,1760BBDCS238
BBDCG24000
000024,130000
-0.928,56R$ 8,56BBDCS24