Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 19:45:04

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 16,42

    0arrow +0%

    • R$ 16,85

      Máxima

    • R$ 16,40

      Mínima

    • 4.151.700,00

      Volume

    • 16/03/26, 17:57:31

      Último Negócio

    • R$ 16,69

      Abertura

    • R$ 68,56

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 29,33%

      IV (1a)

    • 24,60%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCC906R$ 7,76R$ 7,760.98
00008,730000
000BBDCO906
BBDCC99R$ 5,15R$ 7,511
00008,930000
-0.010,01R$ 0,01BBDCO99
BBDCC9460R$ 7,311
00009,130000
000BBDCO946
BBDCC9660R$ 7,111
00009,330000
000BBDCO966
BBDCC102R$ 5,73R$ 6,511
00009,930000
-0.010,01R$ 0,01BBDCO102
BBDCC107R$ 1,91R$ 6,011
000010,430000
-0.010,01R$ 0,01BBDCO107
BBDCC112R$ 6,14R$ 6,140.87
000010,930000
000BBDCO112
BBDCC117R$ 5,15R$ 5,150.94
000011,430000
-0.010,01R$ 0,01BBDCO117
BBDCC122R$ 4,90R$ 4,900.87
000011,930000
-0.010,01R$ 0,01BBDCO122
BBDCC125R$ 4,33R$ 4,330.95
-11,63300012,180000
-0.191,00R$ 1,00BBDCO125
BBDCC134R$ 4,45R$ 4,450.86
000012,430000
-0.050,06R$ 0,06BBDCO134
BBDCC135R$ 4,61R$ 4,610.81
000012,680000
-0.010,01R$ 0,01BBDCO135
BBDCC132R$ 4,20R$ 4,200.81
000012,930000
-0.040,04R$ 0,04BBDCO132
BBDCC3R$ 3,50R$ 3,500.88
000013,180000
-0.030,02R$ 0,02BBDCO3
BBDCC144R$ 3,88R$ 3,880.78
000013,430000
-0.040,03R$ 0,03BBDCO144
BBDCC140R$ 2,85R$ 2,850.92
000013,680000
-0.050,04R$ 0,04BBDCO140
BBDCC142R$ 2,85R$ 2,850.83
000013,930000
-0.040,03R$ 0,03BBDCO142
BBDCC145R$ 2,37R$ 2,370.9
5,33300014,180000
-0.020,01R$ 0,01BBDCO145
BBDCC2R$ 2,10R$ 2,100.9
-4,54500014,430000
-0.050,03R$ 0,03BBDCO2
BBDCC150R$ 2,00R$ 2,000.82
000014,680000
-0.060,03R$ 0,03BBDCO150
BBDCC152R$ 1,85R$ 1,850.77
000014,930000
-0.060,03R$ 0,03BBDCO152
BBDCC15R$ 1,43R$ 1,430.82
000015,181,0000,50-60,00
-0.050,02R$ 0,02BBDCO15
BBDCC157R$ 1,22R$ 1,220.78
22,0000015,4300,020,01-50,00
-0.080,03R$ 0,03BBDCO157
BBDCC16R$ 1,62R$ 1,620.64
000015,68000-46,154
-0.160,07R$ 0,07BBDCO16
BBDCC162R$ 0,70R$ 0,700.72
-18,6050,080,15015,9300,030,02-41,176
-0.230,10R$ 0,10BBDCO162
BBDCC1R$ 0,51R$ 0,510.63
00,050,10016,18000-48,148
-0.330,14R$ 0,14BBDCO1
BBDCC167R$ 0,37R$ 0,370.52
000016,43000-42,50
-0.480,23R$ 0,23BBDCO167
BBDCC170R$ 0,24R$ 0,240.41
00,030,05016,6800,030,02-33,929
-0.640,37R$ 0,37BBDCO170
BBDCC172R$ 0,15R$ 0,150.29
-16,6670,3600,7216,93000-20,635
-0.870,50R$ 0,50BBDCO172
BBDCC175R$ 0,06R$ 0,060.16
-45,4550,030,05017,1800,050,03-10,976
-0.960,73R$ 0,73BBDCO175
BBDCC177R$ 0,04R$ 0,040.11
-33,3330,060,020,1017,43000-18,182
-0.463,573R$ 0,90BBDCO177
BBDCC182R$ 0,03R$ 0,030.07
-25,000,1000,2017,9300,310,16-8,904
-0.681,956R$ 1,33BBDCO182
BBDCC187R$ 0,01R$ 0,010.03
-50,000,0500,1018,4300,500,250
-11,972R$ 1,77BBDCO187
BBDCC192R$ 0,01R$ 0,010.02
00,0300,0518,930000
-0.832,659R$ 2,29BBDCO192
BBDCC197R$ 0,01R$ 0,010.02
00,0100,0219,4301,500,750
-0.515,485R$ 2,83BBDCO197
BBDCC202R$ 0,01R$ 0,010.02
00,0100,0119,930000
-0.575,329R$ 2,50BBDCO202
BBDCC207R$ 0,01R$ 0,010.02
00,0100,0120,430000
-13,968R$ 1,79BBDCO207
BBDCC212R$ 0,01R$ 0,010.02
00,1400,2820,9301,000,500
-14,467R$ 2,31BBDCO212
BBDCC217R$ 0,01R$ 0,010.02
000021,430000
-14,966R$ 2,77BBDCO217
BBDCC222R$ 0,01R$ 0,010.01
00,0100,0121,930000
-15,465R$ 2,93BBDCO222