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
BBDCF100R$ 3,25R$ 8,151
00008,700000
-0.010,01R$ 0,01BBDCR100
BBDCF1020R$ 6,871
000010,000000
000BBDCR102
BBDCF1070R$ 6,381
000010,500000
000BBDCR107
BBDCF1120R$ 5,891
000011,000000
000BBDCR112
BBDCF1170R$ 5,391
000011,500000
000BBDCR117
BBDCF122R$ 6,30R$ 6,300.81
000012,000000
000BBDCR122
BBDCF127R$ 5,29R$ 5,290.82
000012,500000
000BBDCR127
BBDCF133R$ 3,58R$ 4,171
000012,750000
-0.010,01R$ 0,01BBDCR133
BBDCF135R$ 5,05R$ 5,050.79
000013,000000
-0.020,02R$ 0,02BBDCR135
BBDCF138R$ 4,11R$ 4,110.85
000013,250000
-0.060,08R$ 0,08BBDCR138
BBDCF140R$ 3,88R$ 3,880.84
00,010,01013,500000
-0.030,03R$ 0,03BBDCR140
BBDCF143R$ 4,30R$ 4,300.77
000013,75000-25,00
-0.040,03R$ 0,03BBDCR143
BBDCF145R$ 2,30R$ 2,941
000014,000000
-0.040,03R$ 0,03BBDCR145
BBDCF148R$ 2,80R$ 2,800.91
000014,250,0500,030
-0.160,31R$ 0,31BBDCR148
BBDCF150R$ 3,73R$ 3,730.73
000014,500000
-0.080,07R$ 0,07BBDCR150
BBDCF153R$ 3,72R$ 3,720.71
000014,750000
-0.10,10R$ 0,10BBDCR153
BBDCF155R$ 2,10R$ 2,100.86
-17,96900015,000,1100,06-26,667
-0.120,11R$ 0,11BBDCR155
BBDCF158R$ 1,81R$ 1,810.88
-19,55600015,2500,020,010
-0.160,18R$ 0,18BBDCR158
BBDCF159R$ 1,58R$ 1,580.85
000015,50000-26,087
-0.170,17R$ 0,17BBDCR159
BBDCF163R$ 1,31R$ 1,310.86
000015,750,350,070,21-26,667
-0.210,22R$ 0,22BBDCR163
BBDCF165R$ 1,14R$ 1,140.79
000016,0000,070,04-16,667
-0.270,30R$ 0,30BBDCR165
BBDCF168R$ 1,10R$ 1,100.68
11,11100016,2500,150,080
-0.330,45R$ 0,45BBDCR168
BBDCF170R$ 0,93R$ 0,930.63
4,49400016,500,700,050,380
-0.380,55R$ 0,55BBDCR170
BBDCF173R$ 0,84R$ 0,840.57
18,311,600,202,9916,752,990,201,60-13,115
-0.420,53R$ 0,53BBDCR173
BBDCF175R$ 0,71R$ 0,710.52
16,39300017,0000,230,120
-0.480,68R$ 0,68BBDCR175
BBDCF178R$ 0,59R$ 0,590.46
11,32100017,25000-11,628
-0.550,76R$ 0,76BBDCR178
BBDCF181R$ 0,48R$ 0,480.41
20,000,750,301,2017,5000,250,13-13,889
-0.60,93R$ 0,93BBDCR181
BBDCF183R$ 0,40R$ 0,400.36
14,2860,100,20017,75000-7,50
-0.651,11R$ 1,11BBDCR183
BBDCF189R$ 0,31R$ 0,310.3
-3,1250,2000,4018,000000
-0.661,42R$ 1,42BBDCR189
BBDCF184R$ 0,25R$ 0,250.26
4,1670,100,19018,250004,861
-0.741,51R$ 1,51BBDCR184
BBDCF186R$ 0,20R$ 0,200.22
11,1110,030,06018,500000
-0.91,54R$ 1,54BBDCR186
BBDCF188R$ 0,21R$ 0,210.21
00,140,060,2218,750000
-0.981,74R$ 1,74BBDCR188
BBDCF192R$ 0,13R$ 0,130.15
18,18200019,000000
-11,979R$ 1,96BBDCR192
BBDCF193R$ 0,10R$ 0,100.12
00,010,02019,25000-3,863
-0.972,24R$ 2,24BBDCR193
BBDCF197R$ 0,10R$ 0,100.12
00,020,03019,500000
-0.922,53R$ 2,53BBDCR197
BBDCF19R$ 0,07R$ 0,070.09
00,1700,3319,750000
-0.942,76R$ 2,76BBDCR19
BBDCF202R$ 0,11R$ 0,110.11
000020,0001,810,910
-12,962R$ 1,91BBDCR202
BBDCF207R$ 0,05R$ 0,050.06
000020,500000
-0.83,793R$ 2,51BBDCR207
BBDCF212R$ 0,17R$ 0,170.13
000021,000000
-13,9460BBDCR212
BBDCF217R$ 0,04R$ 0,040.05
000021,500000
-14,4370BBDCR217
BBDCF221000
000022,000000
-14,9290BBDCR221
BBDCF227000
000022,500000
-15,420BBDCR227
BBDCF232000
000023,000000
-15,9120BBDCR232
BBDCF23000
00,0200,0423,250000
-16,158R$ 5,01BBDCR23
BBDCF237000
000023,500000
-16,4030BBDCR237
BBDCF242R$ 0,02R$ 0,020.02
000024,000000
-16,8950BBDCR242
BBDCF247R$ 0,06R$ 0,060.05
000024,500000
-17,3860BBDCR247
BBDCF252000
000025,000000
-17,8780BBDCR252
BBDCF257000
000025,500000
-18,370BBDCR257