BBDC3 BRADESCO ON
- R$ 11,35
0,13
+1,159%
- R$ 11,38
Máxima
- R$ 11,17
Mínima
- 8.090.100,00
Volume
- 19/03/25, 17:54:18
Último Negócio
- R$ 11,25
Abertura
- R$ 91,48
Volume Financeiro
- R$ 11,38
Tendência
- Alta
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 22,00%
Desvio Padrão (1a)
- 25,75%
IV (1a)
- 23,00%
EWMA (1a)
- 0,41
Beta (ß)
Destaques
Séries
- 21/03/2025 - 2 dias17/04/2025 - 21 dias16/05/2025 - 39 dias20/06/2025 - 63 dias18/07/2025 - 83 dias15/08/2025 - 103 dias19/09/2025 - 128 dias17/10/2025 - 148 dias21/11/2025 - 173 dias19/12/2025 - 193 dias16/01/2026 - 209 dias20/02/2026 - 234 dias20/03/2026 - 254 dias17/04/2026 - 273 dias15/05/2026 - 291 dias19/06/2026 - 315 dias17/07/2026 - 335 dias21/08/2026 - 360 dias18/09/2026 - 379 dias16/10/2026 - 398 dias19/11/2026 - 421 dias18/12/2026 - 442 dias15/01/2027 - 458 dias19/02/2027 - 483 dias
CALL
PUT
Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
BBDCE450 | 0 | R$ 6,96 | 1 | 0 | 0 | 0 | 0 | 4,48 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ450 | ||
BBDCE460 | 0 | R$ 6,86 | 1 | 0 | 0 | 0 | 0 | 4,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ460 | ||
BBDCE560 | 0 | R$ 5,88 | 1 | 0 | 0 | 0 | 0 | 5,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ560 | ||
BBDCE569 | 0 | R$ 5,78 | 1 | 0 | 0 | 0 | 0 | 5,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ569 | ||
BBDCE579 | 0 | R$ 5,69 | 1 | 0 | 0 | 0 | 0 | 5,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ579 | ||
BBDCE589 | 0 | R$ 5,59 | 1 | 0 | 0 | 0 | 0 | 5,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ589 | ||
BBDCE599 | 0 | R$ 5,49 | 1 | 0 | 0 | 0 | 0 | 5,98 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ599 | ||
BBDCE609 | 0 | R$ 5,39 | 1 | 0 | 0 | 0 | 0 | 6,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ609 | ||
BBDCE619 | 0 | R$ 5,29 | 1 | 0 | 0 | 0 | 0 | 6,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ619 | ||
BBDCE629 | 0 | R$ 5,20 | 1 | 0 | 0 | 0 | 0 | 6,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ629 | ||
BBDCE639 | 0 | R$ 5,10 | 1 | 0 | 0 | 0 | 0 | 6,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ639 | ||
BBDCE649 | 0 | R$ 5,00 | 1 | 0 | 0 | 0 | 0 | 6,48 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ649 | ||
BBDCE660 | 0 | R$ 4,90 | 1 | 0 | 0 | 0 | 0 | 6,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ660 | ||
BBDCE669 | 0 | R$ 4,80 | 1 | 0 | 0 | 0 | 0 | 6,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ669 | ||
BBDCE679 | 0 | R$ 4,71 | 1 | 0 | 0 | 0 | 0 | 6,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ679 | ||
BBDCE689 | 0 | R$ 4,61 | 1 | 0 | 0 | 0 | 0 | 6,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ689 | ||
BBDCE699 | R$ 4,37 | R$ 4,51 | 1 | 0 | 0 | 0 | 0 | 6,98 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ699 | ||
BBDCE709 | 0 | R$ 4,41 | 1 | 0 | 0 | 0 | 0 | 7,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ709 | ||
BBDCE719 | 0 | R$ 4,31 | 1 | 0 | 0 | 0 | 0 | 7,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ719 | ||
BBDCE729 | 0 | R$ 4,22 | 1 | 0 | 0 | 0 | 0 | 7,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ729 | ||
BBDCE739 | 0 | R$ 4,12 | 1 | 0 | 0 | 0 | 0 | 7,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ739 | ||
BBDCE749 | 0 | R$ 4,02 | 1 | 0 | 0 | 0 | 0 | 7,48 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ749 | ||
BBDCE76 | 0 | R$ 3,92 | 1 | 0 | 0 | 0 | 0 | 7,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ76 | ||
BBDCE769 | 0 | R$ 3,82 | 1 | 0 | 0 | 0 | 0 | 7,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ769 | ||
BBDCE779 | 0 | R$ 3,73 | 1 | 0 | 0 | 0 | 0 | 7,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ779 | ||
BBDCE789 | 0 | R$ 3,63 | 1 | 0 | 0 | 0 | 0 | 7,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ789 | ||
BBDCE799 | 0 | R$ 3,53 | 1 | 0 | 0 | 0 | 0 | 7,98 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ799 | ||
BBDCE809 | 0 | R$ 3,43 | 1 | 0 | 0 | 0 | 0 | 8,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ809 | ||
BBDCE819 | 0 | R$ 3,33 | 1 | 0 | 0 | 0 | 0 | 8,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ819 | ||
BBDCE829 | 0 | R$ 3,23 | 1 | 0 | 0 | 0 | 0 | 8,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ829 | ||
BBDCE839 | 0 | R$ 3,14 | 1 | 0 | 0 | 0 | 0 | 8,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ839 | ||
BBDCE849 | 0 | R$ 3,04 | 1 | 0 | 0 | 0 | 0 | 8,48 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ849 | ||
BBDCE860 | 0 | R$ 2,94 | 1 | 0 | 0 | 0 | 0 | 8,58 | 0 | 0 | 0 | 0 | -0.02 | 0,01 | R$ 0,01 | BBDCQ860 | ||
BBDCE869 | 0 | R$ 2,84 | 1 | 0 | 0 | 0 | 0 | 8,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ869 | ||
BBDCE879 | 0 | R$ 2,74 | 1 | 0 | 0 | 0 | 0 | 8,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ879 | ||
BBDCE889 | 0 | R$ 2,65 | 1 | 0 | 0 | 0 | 0 | 8,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ889 | ||
BBDCE899 | 0 | R$ 2,55 | 1 | 0 | 0 | 0 | 0 | 8,98 | 0 | 0 | 0 | 0 | -0.03 | 0,02 | R$ 0,02 | BBDCQ899 | ||
BBDCE909 | 0 | R$ 2,45 | 1 | 0 | 0 | 0 | 0 | 9,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ909 | ||
BBDCE919 | 0 | R$ 2,35 | 1 | 0 | 0 | 0 | 0 | 9,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ919 | ||
BBDCE929 | 0 | R$ 2,25 | 1 | 0 | 0 | 0 | 0 | 9,28 | 0 | 0 | 0 | 0 | -0.04 | 0,03 | R$ 0,03 | BBDCQ929 | ||
BBDCE939 | 0 | R$ 2,16 | 1 | 0 | 0 | 0 | 0 | 9,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BBDCQ939 | ||
BBDCE949 | 0 | R$ 2,06 | 1 | 0 | 0 | 0 | 0 | 9,48 | 0 | 0 | 0 | 0 | -0.12 | 0,14 | R$ 0,14 | BBDCQ949 | ||
BBDCE960 | 0 | R$ 1,96 | 1 | 0 | 0 | 0 | 0 | 9,58 | 0 | 0 | 0 | -66,667 | -0.06 | 0,04 | R$ 0,04 | BBDCQ960 | ||
BBDCE969 | 0 | R$ 1,86 | 1 | 0 | 0 | 0 | 0 | 9,68 | 0 | 0 | 0 | 0 | -0.12 | 0,11 | R$ 0,11 | BBDCQ969 | ||
BBDCE979 | 0 | R$ 1,76 | 1 | 0 | 0 | 0 | 0 | 9,78 | 0 | 0 | 0 | 0 | -0.16 | 0,19 | R$ 0,19 | BBDCQ979 | ||
BBDCE989 | 0 | R$ 1,67 | 1 | 0 | 0 | 0 | 0 | 9,88 | 0 | 0 | 0 | 0 | -0.16 | 0,18 | R$ 0,18 | BBDCQ989 | ||
BBDCE999 | R$ 1,00 | R$ 1,57 | 1 | 0 | 0 | 0 | 0 | 9,98 | 0,22 | 0 | 0,11 | 0 | -0.14 | 0,13 | R$ 0,13 | BBDCQ999 | ||
BBDCE102 | R$ 1,35 | R$ 1,35 | 0.94 | 0 | 0 | 0 | 0 | 10,23 | 0,30 | 0 | 0,15 | 0 | -0.14 | 0,10 | R$ 0,10 | BBDCQ102 | ||
BBDCE10 | R$ 0,64 | R$ 1,08 | 1 | 0 | 0 | 0 | 0 | 10,48 | 0,49 | 0,04 | 0,27 | -12,50 | -0.18 | 0,14 | R$ 0,14 | BBDCQ10 | ||
BBDCE107 | R$ 1,00 | R$ 1,00 | 0.78 | 7,527 | 0 | 0 | 0 | 10,73 | 0 | 0,05 | 0,03 | 0 | -0.24 | 0,20 | R$ 0,20 | BBDCQ107 | ||
BBDCE109 | R$ 0,74 | R$ 0,74 | 0.75 | 0 | 0 | 0 | 0 | 10,98 | 0 | 0,20 | 0,10 | 16,667 | -0.31 | 0,28 | R$ 0,28 | BBDCQ109 | ||
BBDCE112 | R$ 0,55 | R$ 0,55 | 0.67 | 1,852 | 0 | 0 | 0 | 11,23 | 0 | 0 | 0 | 0 | -0.37 | 0,35 | R$ 0,35 | BBDCQ112 | ||
BBDCE11 | R$ 0,37 | R$ 0,37 | 0.56 | 0 | 0,04 | 0,08 | 0 | 11,48 | 0,90 | 0,20 | 0,55 | -4,255 | -0.45 | 0,45 | R$ 0,45 | BBDCQ11 | ||
BBDCE117 | R$ 0,39 | R$ 0,39 | 0.47 | 8,333 | 0,07 | 0,13 | 0 | 11,73 | 0 | 0,50 | 0,25 | 0 | -0.53 | 0,56 | R$ 0,56 | BBDCQ117 | ||
BBDCE120 | R$ 0,30 | R$ 0,30 | 0.39 | 20,00 | 0 | 0 | 0 | 11,98 | 0 | 0 | 0 | -5,333 | -0.6 | 0,71 | R$ 0,71 | BBDCQ120 | ||
BBDCE122 | R$ 0,21 | R$ 0,21 | 0.31 | 16,667 | 0 | 0 | 0 | 12,23 | 0 | 0 | 0 | -3,297 | -0.68 | 0,88 | R$ 0,88 | BBDCQ122 | ||
BBDCE114 | R$ 0,15 | R$ 0,15 | 0.24 | 15,385 | 0 | 0 | 0 | 12,48 | 0 | 0 | 0 | 0 | -0.58 | 1,62 | R$ 1,62 | BBDCQ114 | ||
BBDCE127 | R$ 0,08 | R$ 0,08 | 0.16 | 0 | 0 | 0 | 0 | 12,73 | 2,20 | 0 | 1,10 | 0 | -1 | 1,126 | 0 | BBDCQ127 | ||
BBDCE129 | R$ 0,05 | R$ 0,05 | 0.11 | 0 | 0 | 0 | 0 | 12,98 | 0 | 0 | 0 | 0 | -1 | 1,372 | 0 | BBDCQ129 | ||
BBDCE132 | R$ 0,05 | R$ 0,05 | 0.1 | 0 | 0,01 | 0,02 | 0 | 13,23 | 0 | 0 | 0 | 0 | -1 | 1,617 | 0 | BBDCQ132 | ||
BBDCE134 | R$ 0,01 | R$ 0,01 | 0.03 | 0 | 0 | 0 | 0 | 13,48 | 0 | 0 | 0 | 0 | -1 | 1,862 | R$ 0,93 | BBDCQ134 | ||
BBDCE137 | R$ 0,03 | R$ 0,03 | 0.06 | 0 | 0 | 0 | 0 | 13,73 | 0 | 0 | 0 | 0 | -1 | 2,107 | R$ 1,15 | BBDCQ137 | ||
BBDCE14 | R$ 0,02 | R$ 0,02 | 0.04 | 0 | 0,01 | 0,01 | 0 | 13,98 | 0 | 0 | 0 | 0 | -0.9 | 2,42 | R$ 2,42 | BBDCQ14 | ||
BBDCE142 | R$ 0,03 | R$ 0,03 | 0.05 | 0 | 0 | 0 | 0 | 14,23 | 0 | 0 | 0 | 0 | -0.82 | 2,792 | R$ 1,62 | BBDCQ142 | ||
BBDCE145 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0 | 0 | 0 | 14,48 | 0 | 0 | 0 | 0 | -1 | 2,842 | R$ 0,55 | BBDCQ145 | ||
BBDCE147 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 14,73 | 0 | 0 | 0 | 0 | -1 | 3,087 | 0 | BBDCQ147 | ||
BBDCE149 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 14,98 | 0 | 0 | 0 | 0 | -1 | 3,332 | 0 | BBDCQ149 | ||
BBDCE152 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0 | 0 | 0 | 15,23 | 0 | 0 | 0 | 0 | -1 | 3,577 | R$ 2,54 | BBDCQ152 | ||
BBDCE144 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0 | 0 | 0 | 15,48 | 0 | 0 | 0 | 0 | -1 | 3,822 | R$ 1,93 | BBDCQ144 | ||
BBDCE157 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 15,73 | 0 | 0 | 0 | 0 | -1 | 4,067 | 0 | BBDCQ157 | ||
BBDCE159 | R$ 0,02 | R$ 0,02 | 0.03 | 0 | 0 | 0 | 0 | 15,98 | 0 | 0 | 0 | 0 | -1 | 4,312 | 0 | BBDCQ159 | ||
BBDCE162 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 16,23 | 0 | 0 | 0 | 0 | -1 | 4,557 | 0 | BBDCQ162 | ||
BBDCE165 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0 | 0 | 0 | 16,48 | 0 | 0 | 0 | 0 | -1 | 4,802 | R$ 2,50 | BBDCQ165 | ||
BBDCE167 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 16,73 | 0 | 0 | 0 | 0 | -1 | 5,047 | 0 | BBDCQ167 | ||
BBDCE169 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 16,98 | 0 | 0 | 0 | 0 | -1 | 5,292 | R$ 4,91 | BBDCQ169 | ||
BBDCE172 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 17,23 | 0 | 0 | 0 | 0 | -1 | 5,537 | 0 | BBDCQ172 | ||
BBDCE174 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 17,48 | 0 | 0 | 0 | 0 | -1 | 5,782 | 0 | BBDCQ174 | ||
BBDCE177 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 17,73 | 0 | 0 | 0 | 0 | -1 | 6,027 | 0 | BBDCQ177 | ||
BBDCE179 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 17,98 | 0 | 0 | 0 | 0 | -1 | 6,272 | 0 | BBDCQ179 | ||
BBDCE182 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 18,23 | 0 | 0 | 0 | 0 | -1 | 6,517 | 0 | BBDCQ182 | ||
BBDCE184 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 18,48 | 0 | 0 | 0 | 0 | -1 | 6,762 | 0 | BBDCQ184 | ||
BBDCE187 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 18,73 | 0 | 0 | 0 | 0 | -1 | 7,007 | 0 | BBDCQ187 | ||
BBDCE18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 18,98 | 0 | 0 | 0 | 0 | -1 | 7,252 | 0 | BBDCQ18 | ||
BBDCE192 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 19,23 | 0 | 0 | 0 | 0 | -1 | 7,497 | 0 | BBDCQ192 | ||
BBDCE194 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 19,48 | 0 | 0 | 0 | 0 | -1 | 7,742 | 0 | BBDCQ194 | ||
BBDCE197 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 19,73 | 0 | 0 | 0 | 0 | -1 | 7,987 | 0 | BBDCQ197 | ||
BBDCE199 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 19,98 | 0 | 0 | 0 | 0 | -1 | 8,232 | 0 | BBDCQ199 | ||
BBDCE202 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,23 | 0 | 0 | 0 | 0 | -1 | 8,477 | 0 | BBDCQ202 | ||
BBDCE204 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 20,48 | 0 | 0 | 0 | 0 | -1 | 8,722 | R$ 8,43 | BBDCQ204 | ||
BBDCE207 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,73 | 0 | 0 | 0 | 0 | -1 | 8,967 | 0 | BBDCQ207 | ||
BBDCE209 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,98 | 0 | 0 | 0 | 0 | -1 | 9,212 | 0 | BBDCQ209 | ||
BBDCE212 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,23 | 0 | 0 | 0 | 0 | -1 | 9,457 | 0 | BBDCQ212 | ||
BBDCE214 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,48 | 0 | 0 | 0 | 0 | -1 | 9,702 | 0 | BBDCQ214 | ||
BBDCE217 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,73 | 0 | 0 | 0 | 0 | -1 | 9,947 | 0 | BBDCQ217 | ||
BBDCE219 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,98 | 0 | 0 | 0 | 0 | -1 | 10,192 | 0 | BBDCQ219 | ||
BBDCE221 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,23 | 0 | 0 | 0 | 0 | -1 | 10,437 | 0 | BBDCQ221 | ||
BBDCE224 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,48 | 0 | 0 | 0 | 0 | -1 | 10,682 | 0 | BBDCQ224 | ||
BBDCE227 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,73 | 0 | 0 | 0 | 0 | -1 | 10,927 | 0 | BBDCQ227 | ||
BBDCE229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,98 | 0 | 0 | 0 | 0 | -1 | 11,172 | 0 | BBDCQ229 | ||
BBDCE232 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,23 | 0 | 0 | 0 | 0 | -1 | 11,417 | 0 | BBDCQ232 | ||
BBDCE234 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,48 | 0 | 0 | 0 | 0 | -1 | 11,662 | 0 | BBDCQ234 | ||
BBDCE237 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,73 | 0 | 0 | 0 | 0 | -1 | 11,907 | 0 | BBDCQ237 | ||
BBDCE239 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,98 | 0 | 0 | 0 | 0 | -1 | 12,152 | 0 | BBDCQ239 |