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
BBDCF480R$ 7,301
00004,810000
000BBDCR48
BBDCF5500R$ 6,811
00005,310000
000BBDCR550
BBDCF6500R$ 5,831
00006,310000
000BBDCR650
BBDCF808R$ 4,28R$ 5,041
00007,110,0600,030
-0.030,06R$ 0,06BBDCR808
BBDCF7400R$ 4,941
00007,210000
000BBDCR740
BBDCF7600R$ 4,751
00007,410000
000BBDCR760
BBDCF7800R$ 4,551
00007,610000
000BBDCR780
BBDCF8000R$ 4,351
00007,810000
000BBDCR800
BBDCF8200R$ 4,161
00008,010000
000BBDCR820
BBDCF8400R$ 3,961
00008,210000
000BBDCR840
BBDCF8600R$ 3,761
00008,410000
000BBDCR860
BBDCF8800R$ 3,571
00008,610000
000BBDCR880
BBDCF9000R$ 3,371
00008,810000
000BBDCR900
BBDCF920R$ 4,27R$ 4,270.79
00009,010000
-0.020,01R$ 0,01BBDCR920
BBDCF9400R$ 2,981
00009,210000
000BBDCR940
BBDCF9600R$ 2,781
00009,410,0600,030
-0.030,02R$ 0,02BBDCR960
BBDCF9800R$ 2,581
00009,610000
-0.040,03R$ 0,03BBDCR980
BBDCF9910R$ 2,481
00009,710000
-0.040,03R$ 0,03BBDCR991
BBDCF1020R$ 2,191
000010,010,0700,040
-0.060,04R$ 0,04BBDCR102
BBDCF10R$ 1,95R$ 1,950.98
000010,260,060,020,040
-0.060,04R$ 0,04BBDCR10
BBDCF1070R$ 1,701
000010,5100020,00
-0.090,06R$ 0,06BBDCR107
BBDCF109R$ 1,02R$ 1,451
000010,76000-12,50
-0.110,07R$ 0,07BBDCR109
BBDCF112R$ 0,84R$ 1,211
000011,0100,050,0325,00
-0.150,10R$ 0,10BBDCR112
BBDCF114R$ 1,08R$ 1,080.82
00,030,05011,260,180,040,1125,00
-0.20,15R$ 0,15BBDCR114
BBDCF117R$ 0,96R$ 0,960.72
1,0530,010,01011,510,950,010,4826,667
-0.250,19R$ 0,19BBDCR117
BBDCF119R$ 0,78R$ 0,780.66
-3,7040,030,05011,7600031,579
-0.320,25R$ 0,25BBDCR119
BBDCF122R$ 0,62R$ 0,620.59
-13,88900012,0100017,857
-0.40,33R$ 0,33BBDCR122
BBDCF124R$ 0,46R$ 0,460.51
-14,8150,080,15012,2600030,303
-0.490,43R$ 0,43BBDCR124
BBDCF127R$ 0,35R$ 0,350.43
-12,500,430,170,6912,5100017,391
-0.590,54R$ 0,54BBDCR127
BBDCF137R$ 0,22R$ 0,220.33
-15,3850,790,071,5112,7600,200,1011,667
-0.710,67R$ 0,67BBDCR137
BBDCF132R$ 0,16R$ 0,160.26
-11,11100013,0100015,278
-0.830,83R$ 0,83BBDCR132
BBDCF139R$ 0,11R$ 0,110.19
-8,3330,2000,4013,26000-43,605
-11,006R$ 0,97BBDCR139
BBDCF136R$ 0,06R$ 0,060.13
-33,3330,080,030,1313,510000
-0.62,01R$ 2,01BBDCR136
BBDCF147R$ 0,04R$ 0,040.09
-20,000,060,020,1013,760000
-11,4980BBDCR147
BBDCF142R$ 0,04R$ 0,040.08
00,010,01014,010000
-11,744R$ 1,40BBDCR142
BBDCF14000
000014,510000
-12,235R$ 2,11BBDCR14
BBDCF15000
000015,010000
-0.992,73R$ 2,73BBDCR15
BBDCF157000
000015,510000
-13,2180BBDCR157
BBDCF162R$ 0,01R$ 0,010.02
000016,010000
-0.764,17R$ 4,17BBDCR162
BBDCF166R$ 0,17R$ 0,170.13
000016,510000
-14,2010BBDCR166
BBDCF172000
000017,010000
-14,6930BBDCR172
BBDCF182R$ 0,01R$ 0,010.02
00,0100,0217,260000
-0.715,70R$ 5,70BBDCR182
BBDCF177000
000017,510000
-15,1840BBDCR177
BBDCF181R$ 0,01R$ 0,010.01
000018,010000
-15,676R$ 4,66BBDCR181