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
BBDCE990R$ 8,041
00008,700000
000BBDCQ99
BBDCE102R$ 6,40R$ 7,091
00009,650000
-0.010,01R$ 0,01BBDCQ102
BBDCE1010R$ 6,851
00009,900000
000BBDCQ101
BBDCE109R$ 2,34R$ 6,351
000010,400000
-0.010,02R$ 0,02BBDCQ109
BBDCE1110R$ 5,851
000010,900000
000BBDCQ111
BBDCE116R$ 5,20R$ 5,351
000011,400000
000BBDCQ116
BBDCE121R$ 4,07R$ 4,861
000011,900000
-0.020,02R$ 0,02BBDCQ121
BBDCE126R$ 5,27R$ 5,270.82
000012,400,0100,010
-0.020,02R$ 0,02BBDCQ126
BBDCE128R$ 5,53R$ 5,530.79
000012,650000
000BBDCQ128
BBDCE131R$ 4,29R$ 4,290.85
000012,900000
-0.040,04R$ 0,04BBDCQ131
BBDCE133R$ 4,42R$ 4,420.8
000013,150000
-0.010,01R$ 0,01BBDCQ133
BBDCE136R$ 3,80R$ 3,800.84
000013,400000
-0.020,01R$ 0,01BBDCQ136
BBDCE141R$ 3,05R$ 3,050.88
000013,900000
-0.020,01R$ 0,01BBDCQ141
BBDCE146R$ 2,38R$ 2,380.97
000014,400000
-0.030,02R$ 0,02BBDCQ146
BBDCE148R$ 3,50R$ 3,500.71
000014,6500,010,010
-0.060,04R$ 0,04BBDCQ148
BBDCE159R$ 1,96R$ 1,960.89
-16,59600014,9000,010,010
-0.070,04R$ 0,04BBDCQ159
BBDCE156R$ 1,45R$ 1,450.88
5,07200015,4000,010,01-25,00
-0.130,09R$ 0,09BBDCQ156
BBDCE161R$ 0,91R$ 0,910.9
000015,900,210,050,13-34,783
-0.210,15R$ 0,15BBDCQ161
BBDCE16R$ 0,76R$ 0,760.76
01,760,013,5016,150,400,020,21-32,258
-0.280,21R$ 0,21BBDCQ16
BBDCE166R$ 0,74R$ 0,740.63
25,42400016,400,610,030,32-19,512
-0.370,33R$ 0,33BBDCQ166
BBDCE168R$ 0,59R$ 0,590.55
22,91700016,65000-26,415
-0.440,39R$ 0,39BBDCQ168
BBDCE170R$ 0,46R$ 0,460.48
27,7780,4700,9416,9000,100,05-23,529
-0.530,52R$ 0,52BBDCQ170
BBDCE173R$ 0,35R$ 0,350.4
29,630,6301,2517,1500,300,159,375
-0.60,70R$ 0,70BBDCQ173
BBDCE175R$ 0,26R$ 0,260.33
18,1820,3800,7517,40000-19,802
-0.710,81R$ 0,81BBDCQ175
BBDCE181R$ 0,13R$ 0,130.2
18,1820,790,011,5717,90000-14,583
-0.821,23R$ 1,23BBDCQ181
BBDCE183R$ 0,11R$ 0,110.17
22,2220,200,050,3518,150000
-0.881,43R$ 1,43BBDCQ183
BBDCE189R$ 0,08R$ 0,080.13
00,270,030,5018,4000020,741
-0.961,63R$ 1,63BBDCQ189
BBDCE18R$ 0,06R$ 0,060.1
20,000,020,04018,650000
-0.891,93R$ 1,93BBDCQ18
BBDCE191R$ 0,04R$ 0,040.07
-20,000,010,01018,90000-3,587
-0.932,15R$ 2,15BBDCQ191
BBDCE195R$ 0,03R$ 0,030.05
50,000,1300,2519,400000
-12,61R$ 2,20BBDCQ195
BBDCE201R$ 0,03R$ 0,030.05
200,000,010,01019,900000
-13,108R$ 2,21BBDCQ201
BBDCE20R$ 0,01R$ 0,010.02
-50,000,010,01020,4002,001,000
-13,606R$ 3,18BBDCQ20
BBDCE211R$ 0,01R$ 0,010.02
00,0600,1120,900000
-14,1030BBDCQ211
BBDCE216R$ 0,03R$ 0,030.04
00,0400,0821,400000
-14,6010BBDCQ216
BBDCE221R$ 0,01R$ 0,010.01
000021,900000
-15,0990BBDCQ221
BBDCE226000
000022,400000
-15,5960BBDCQ226
BBDCE231000
000022,900000
-16,0940BBDCQ231
BBDCE236R$ 0,01R$ 0,010.01
000023,400000
-16,5920BBDCQ236
BBDCE241000
000023,900000
-17,0890BBDCQ241
BBDCE246000
000024,400000
-17,5870BBDCQ246