Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/08/25, 10:36:20

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 13,61

    0,12 arrow +0,89%

    • R$ 13,63

      Máxima

    • R$ 13,41

      Mínima

    • 655.100,00

      Volume

    • 05/08/25, 10:36:03

      Último Negócio

    • R$ 13,47

      Abertura

    • R$ 8,85

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 18,36%

      IV (1a)

    • 24,77%

      EWMA (1a)

    • 0,78

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCI8380R$ 5,631
00008,120000
000BBDCU838
BBDCI850R$ 5,431
00008,320000
000BBDCU85
BBDCI870R$ 5,231
00008,520000
000BBDCU87
BBDCI890R$ 5,041
00008,720000
000BBDCU89
BBDCI910R$ 4,841
00008,920000
000BBDCU91
BBDCI930R$ 4,641
00009,120000
000BBDCU93
BBDCI950R$ 4,451
00009,320000
000BBDCU95
BBDCI970R$ 4,251
00009,520000
000BBDCU97
BBDCI990R$ 4,001
00009,770,0200,010
000BBDCU99
BBDCI101R$ 4,10R$ 4,100.87
000010,020,0200,010
-0.020,02R$ 0,02BBDCU101
BBDCI20R$ 3,511
000010,270,0200,010
000BBDCU2
BBDCI1060R$ 3,271
000010,520,0200,010
-0.020,01R$ 0,01BBDCU106
BBDCI110R$ 4,63R$ 4,630.76
000010,770,0200,010
-0.050,05R$ 0,05BBDCU110
BBDCI110R$ 2,781
000011,020,0200,010
-0.040,03R$ 0,03BBDCU11
BBDCI111R$ 0,74R$ 2,531
000011,270,0200,010
-0.020,01R$ 0,01BBDCU111
BBDCI116R$ 2,22R$ 2,281
000011,520,0200,010
-0.020,01R$ 0,01BBDCU116
BBDCI119R$ 1,83R$ 2,041
00,010,01011,770,030,010,020
-0.020,01R$ 0,01BBDCU119
BBDCI121R$ 1,66R$ 1,791
000012,020,040,020,030
-0.060,03R$ 0,03BBDCU121
BBDCI3R$ 1,59R$ 1,590.92
01,581,551,6112,270,050,030,040
-0.070,04R$ 0,04BBDCU3
BBDCI126R$ 1,21R$ 1,301
01,361,341,3812,520,070,050,060
-0.110,06R$ 0,06BBDCU126
BBDCI132R$ 1,03R$ 1,061
01,141,121,1612,770,090,070,080
-0.150,09R$ 0,09BBDCU132
BBDCI131R$ 0,87R$ 0,870.86
00,940,920,9513,020,130,110,120
-0.220,15R$ 0,15BBDCU131
BBDCI4R$ 0,75R$ 0,750.72
17,1880,750,730,7713,270,190,160,180
-0.280,19R$ 0,19BBDCU4
BBDCI136R$ 0,51R$ 0,510.66
2,000,580,570,5913,520,270,250,260
-0.360,27R$ 0,27BBDCU136
BBDCI14R$ 0,42R$ 0,420.54
16,6670,440,420,4513,770,370,350,36-13,953
-0.460,37R$ 0,37BBDCU14
BBDCI141R$ 0,27R$ 0,270.43
8,000,320,300,3314,020,500,480,49-3,922
-0.550,49R$ 0,49BBDCU141
BBDCI5R$ 0,18R$ 0,180.33
00,220,210,2414,270,660,610,640
-0.650,65R$ 0,65BBDCU5
BBDCI146R$ 0,15R$ 0,150.26
25,000,160,140,1714,520,830,800,823,659
-0.710,85R$ 0,85BBDCU146
BBDCI15R$ 0,10R$ 0,100.19
25,000,100,090,1114,771,030,991,010
-0.781,04R$ 1,04BBDCU15
BBDCI151R$ 0,05R$ 0,050.12
00,070,050,0815,021,241,201,220
-0.761,36R$ 1,36BBDCU151
BBDCI6R$ 0,04R$ 0,040.09
00,050,040,0515,271,471,381,420
-11,4020BBDCU6
BBDCI157R$ 0,03R$ 0,030.07
00,030,020,0415,520000
-0.771,89R$ 1,89BBDCU157
BBDCI160R$ 0,01R$ 0,010.03
00,020,010,0315,770000
-0.981,90R$ 1,90BBDCU160
BBDCI162R$ 0,02R$ 0,020.04
00,020,010,0216,020000
-12,140BBDCU162
BBDCI161R$ 0,04R$ 0,040.07
00,0100,0216,270000
-0.912,444R$ 2,09BBDCU161
BBDCI167R$ 0,01R$ 0,010.02
00,0100,0116,520000
-12,6310BBDCU167
BBDCI170R$ 0,02R$ 0,020.04
00,0100,0216,770000
-12,877R$ 2,60BBDCU170
BBDCI172R$ 0,02R$ 0,020.03
00,0100,0217,020000
-13,1230BBDCU172
BBDCI177000
00,0100,0217,520000
-13,6140BBDCU177
BBDCI180R$ 0,02R$ 0,020.03
00,0100,0217,770000
-0.774,32R$ 3,02BBDCU180
BBDCI182R$ 0,30R$ 0,300.18
00,0100,0118,020000
-14,1060BBDCU182
BBDCI187000
000018,520000
-14,5970BBDCU187
BBDCI190R$ 0,01R$ 0,010.02
000018,770000
-14,8430BBDCU190
BBDCI192R$ 0,02R$ 0,020.03
000019,020000
-15,0890BBDCU192
BBDCI194R$ 0,01R$ 0,010.01
000019,270000
-15,335R$ 3,57BBDCU194
BBDCI197000
000019,520000
-15,5810BBDCU197
BBDCI202R$ 0,01R$ 0,010.01
000020,020000
-16,072R$ 3,38BBDCU202
BBDCI207000
000020,520000
-16,5640BBDCU207