Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 16,70

    0,18 arrow +1,09%

    • R$ 16,82

      Máxima

    • R$ 16,58

      Mínima

    • 5.382.900,00

      Volume

    • 30/04/26, 18:39:36

      Último Negócio

    • R$ 16,68

      Abertura

    • R$ 90,00

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 28,73%

      IV (1a)

    • 23,57%

      EWMA (1a)

    • 1,13

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCG1000R$ 8,231
00008,700000
000BBDCS100
BBDCG119R$ 3,45R$ 6,091
000010,900000
-0.050,11R$ 0,11BBDCS119
BBDCG1R$ 6,65R$ 6,650.86
000011,1500,010,010
000BBDCS1
BBDCG122R$ 4,50R$ 5,361
000011,650000
-0.030,05R$ 0,05BBDCS122
BBDCG129R$ 4,20R$ 5,121
000011,900000
000BBDCS129
BBDCG131R$ 4,16R$ 4,881
000012,1500,010,010
-0.020,02R$ 0,02BBDCS131
BBDCG132R$ 2,18R$ 4,631
000012,400000
-0.060,10R$ 0,10BBDCS132
BBDCG137R$ 5,16R$ 5,160.79
000013,150000
-0.090,15R$ 0,15BBDCS137
BBDCG138R$ 2,50R$ 3,421
000013,650000
000BBDCS138
BBDCG1410R$ 2,931
000014,1500,010,010
-0.050,05R$ 0,05BBDCS141
BBDCG144R$ 2,92R$ 2,920.86
000014,400000
000BBDCS144
BBDCG1460R$ 2,451
000014,650000
-0.110,12R$ 0,12BBDCS146
BBDCG1490R$ 2,201
000014,900000
000BBDCS149
BBDCG153R$ 2,17R$ 2,170.84
000015,15000-5,263
-0.150,18R$ 0,18BBDCS153
BBDCG1540R$ 1,721
000015,400000
-0.170,20R$ 0,20BBDCS154
BBDCG1560R$ 1,471
000015,650000
000BBDCS156
BBDCG1590R$ 1,231
000015,900000
000BBDCS159
BBDCG1630R$ 0,991
000016,150000
-0.30,48R$ 0,48BBDCS163
BBDCG166R$ 1,56R$ 1,560.64
000016,400,8500,438,696
-0.340,50R$ 0,50BBDCS166
BBDCG165R$ 0,99R$ 0,990.63
000016,650000
-0.380,55R$ 0,55BBDCS165
BBDCG171R$ 1,10R$ 1,100.57
01,600,202,9916,902,990,201,600
-0.430,67R$ 0,67BBDCS171
BBDCG17R$ 0,72R$ 0,720.52
000017,151,1500,576,667
-0.470,80R$ 0,80BBDCS17
BBDCG4R$ 0,70R$ 0,700.48
7,69200017,400000
-0.530,79R$ 0,79BBDCS4
BBDCG176R$ 0,87R$ 0,870.46
-6,45200017,650000
-10,4740BBDCS176
BBDCG178R$ 0,50R$ 0,500.38
-3,84600017,900000
-10,7170BBDCS178
BBDCG181R$ 0,50R$ 0,500.36
000018,150000
-10,9610BBDCS181
BBDCG191R$ 0,19R$ 0,190.19
000019,150000
-11,9340BBDCS191
BBDCG198R$ 0,05R$ 0,050.08
66,66700019,650000
-12,420BBDCS198
BBDCG201000
000020,150000
-12,9070BBDCS201
BBDCG211000
000021,150000
-13,880BBDCS211
BBDCG22000
000022,150000
-14,8530BBDCS22
BBDCG23000
000023,150000
-15,8260BBDCS23
BBDCG24000
000024,150000
-16,7990BBDCS24