Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 18,42

    -0,26 arrow -1,392%

    • R$ 18,90

      Máxima

    • R$ 18,21

      Mínima

    • 5.285.300,00

      Volume

    • 29/01/26, 18:07:42

      Último Negócio

    • R$ 18,77

      Abertura

    • R$ 97,74

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 32,91%

      IV (1a)

    • 23,90%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCC906R$ 7,76R$ 9,831
00008,750000
000BBDCO906
BBDCC99R$ 5,15R$ 9,631
00008,950000
-0.010,01R$ 0,01BBDCO99
BBDCC9460R$ 9,441
00009,150000
000BBDCO946
BBDCC9660R$ 9,241
00009,350000
000BBDCO966
BBDCC102R$ 5,73R$ 8,651
00009,950000
-0.010,01R$ 0,01BBDCO102
BBDCC107R$ 1,91R$ 8,161
000010,450000
-0.010,01R$ 0,01BBDCO107
BBDCC1120R$ 7,671
000010,950000
000BBDCO112
BBDCC117R$ 4,91R$ 7,181
000011,450000
-0.010,01R$ 0,01BBDCO117
BBDCC122R$ 0,52R$ 6,691
000011,950000
-0.010,01R$ 0,01BBDCO122
BBDCC125R$ 3,59R$ 6,441
000012,200000
-0.151,00R$ 1,00BBDCO125
BBDCC134R$ 3,77R$ 6,201
000012,450000
-0.030,06R$ 0,06BBDCO134
BBDCC135R$ 3,79R$ 5,951
000012,700000
-0.010,01R$ 0,01BBDCO135
BBDCC132R$ 3,57R$ 5,711
000012,950000
-0.030,04R$ 0,04BBDCO132
BBDCC3R$ 4,85R$ 5,461
00,010,01013,200000
-0.020,02R$ 0,02BBDCO3
BBDCC144R$ 4,57R$ 5,221
000013,450000
-0.020,03R$ 0,03BBDCO144
BBDCC140R$ 2,90R$ 4,971
000013,700000
-0.030,04R$ 0,04BBDCO140
BBDCC142R$ 3,60R$ 4,731
000013,950000
-0.030,03R$ 0,03BBDCO142
BBDCC145R$ 3,65R$ 4,481
000014,200000
-0.040,05R$ 0,05BBDCO145
BBDCC2R$ 2,80R$ 4,241
000014,450000
-0.030,04R$ 0,04BBDCO2
BBDCC150R$ 4,35R$ 4,350.86
128,94700014,700000
-0.030,03R$ 0,03BBDCO150
BBDCC152R$ 1,71R$ 3,751
05,00010,0014,950,6000,300
-0.040,05R$ 0,05BBDCO152
BBDCC15R$ 3,65R$ 3,650.91
000015,20000-14,286
-0.050,06R$ 0,06BBDCO15
BBDCC157R$ 3,61R$ 3,610.84
7,1220,651,30015,450000
-0.060,07R$ 0,07BBDCO157
BBDCC16R$ 3,26R$ 3,260.86
000015,700000
-0.080,09R$ 0,09BBDCO16
BBDCC162R$ 2,95R$ 2,950.87
000015,950000
-0.090,11R$ 0,11BBDCO162
BBDCC1R$ 2,58R$ 2,580.93
-8,18500016,200000
-0.10,12R$ 0,12BBDCO1
BBDCC167R$ 2,01R$ 2,271
00,551,10016,4500020,00
-0.140,18R$ 0,18BBDCO167
BBDCC170R$ 2,27R$ 2,270.83
-3,8140,501,00016,700,4000,2010,00
-0.170,22R$ 0,22BBDCO170
BBDCC172R$ 1,99R$ 1,990.83
-3,3980,450,90016,950,2400,12-3,846
-0.190,25R$ 0,25BBDCO172
BBDCC175R$ 1,77R$ 1,770.8
-12,37600017,20000-20,00
-0.20,24R$ 0,24BBDCO175
BBDCC177R$ 1,62R$ 1,620.75
-8,47500017,450009,677
-0.250,34R$ 0,34BBDCO177
BBDCC182R$ 1,26R$ 1,260.68
-13,10300017,9500010,87
-0.330,51R$ 0,51BBDCO182
BBDCC187R$ 1,00R$ 1,000.58
-13,79300018,450009,524
-0.420,69R$ 0,69BBDCO187
BBDCC192R$ 0,72R$ 0,720.49
-19,1010,030,06018,95000-19,588
-0.520,78R$ 0,78BBDCO192
BBDCC197R$ 0,54R$ 0,540.4
-19,40300019,45000-7,258
-0.621,15R$ 1,15BBDCO197
BBDCC202R$ 0,40R$ 0,400.31
-14,8940,050,10019,9500011,888
-0.681,60R$ 1,60BBDCO202
BBDCC207R$ 0,29R$ 0,290.24
-12,1210,1800,3520,45000-3,784
-0.841,78R$ 1,78BBDCO207
BBDCC212R$ 0,25R$ 0,250.21
-3,84600020,950000
-0.722,65R$ 2,65BBDCO212
BBDCC217R$ 0,15R$ 0,150.14
-16,66700021,450000
-0.942,67R$ 2,67BBDCO217
BBDCC222R$ 0,11R$ 0,110.11
-21,42900021,95000-8,437
-13,126R$ 2,93BBDCO222