Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/BBDC3

BBDC3 BRADESCO ON

    • R$ 15,94

    -0,05 arrow -0,313%

    • R$ 16,24

      Máxima

    • R$ 15,93

      Mínima

    • 18.898.800,00

      Volume

    • 31/07/26, 19:20:22

      Último Negócio

    • R$ 16,20

      Abertura

    • R$ 302,43

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 27,71%

      IV (1a)

    • 22,04%

      EWMA (1a)

    • 1,13

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCI100R$ 5,40R$ 7,681
00008,410000
-0.010,01R$ 0,01BBDCU100
BBDCI9080R$ 7,281
00008,810000
000BBDCU908
BBDCI9280R$ 7,091
00009,010000
000BBDCU928
BBDCI9480R$ 6,891
00009,210000
000BBDCU948
BBDCI9690R$ 6,691
00009,410000
000BBDCU969
BBDCI9880R$ 6,501
00009,610000
000BBDCU988
BBDCI1030R$ 5,961
000010,160000
000BBDCU103
BBDCI1080R$ 5,471
000010,660000
000BBDCU108
BBDCI110R$ 4,95R$ 5,321
000010,810000
000BBDCU110
BBDCI1140R$ 4,971
000011,160000
000BBDCU114
BBDCI110R$ 4,481
000011,6600,010,010
000BBDCU11
BBDCI12R$ 4,15R$ 4,150.91
000012,160000
000BBDCU12
BBDCI128R$ 4,11R$ 4,110.82
000012,660000
-0.030,03R$ 0,03BBDCU128
BBDCI1330R$ 3,011
000013,160000
-0.040,03R$ 0,03BBDCU133
BBDCI138R$ 2,36R$ 2,521
000013,660000
-0.050,04R$ 0,04BBDCU138
BBDCI140R$ 2,271
000013,910,3000,150
-0.070,06R$ 0,06BBDCU14
BBDCI143R$ 2,09R$ 2,090.92
6,09100014,160,220,070,15-30,00
-0.090,07R$ 0,07BBDCU143
BBDCI146R$ 2,02R$ 2,020.82
000014,4100,060,03-16,667
-0.120,10R$ 0,10BBDCU146
BBDCI148R$ 1,66R$ 1,660.85
3,10600014,660,1600,08-12,50
-0.150,14R$ 0,14BBDCU148
BBDCI9R$ 1,34R$ 1,340.9
000014,910,200,040,120
-0.220,24R$ 0,24BBDCU9
BBDCI156R$ 1,18R$ 1,180.81
000015,160,360,100,23-4,00
-0.240,24R$ 0,24BBDCU156
BBDCI15R$ 1,17R$ 1,170.7
13,59200015,410,4100,210
-0.30,34R$ 0,34BBDCU15
BBDCI161R$ 0,95R$ 0,950.65
9,19500015,660,8000,40-10,256
-0.340,35R$ 0,35BBDCU161
BBDCI163R$ 0,83R$ 0,830.59
6,4100015,910,740,210,48-5,769
-0.40,49R$ 0,49BBDCU163
BBDCI166R$ 0,77R$ 0,770.54
26,2300016,1600,130,07-10,769
-0.460,58R$ 0,58BBDCU166
BBDCI16R$ 0,52R$ 0,520.47
00,420,300,5316,41000-15,116
-0.530,73R$ 0,73BBDCU16
BBDCI171R$ 0,43R$ 0,430.41
7,5000016,66000-5,618
-0.590,84R$ 0,84BBDCU171
BBDCI174R$ 0,37R$ 0,370.36
15,62500016,91000-5,714
-0.660,99R$ 0,99BBDCU174
BBDCI180R$ 0,30R$ 0,300.31
30,43500017,16000-20,408
-0.711,17R$ 1,17BBDCU180
BBDCI17R$ 0,23R$ 0,230.25
21,05300017,412,200,601,40-13,125
-0.751,39R$ 1,39BBDCU17
BBDCI18R$ 0,19R$ 0,190.22
11,76500017,660000
-11,413R$ 1,13BBDCU18
BBDCI183R$ 0,12R$ 0,120.16
00,0800,1517,913,9902,00-8,021
-0.891,72R$ 1,72BBDCU183
BBDCI186R$ 0,13R$ 0,130.15
00,140,070,2018,16000-6,019
-0.852,03R$ 2,03BBDCU186
BBDCI188R$ 0,07R$ 0,070.1
000018,41000-2,62
-0.892,23R$ 2,23BBDCU188
BBDCI191R$ 0,06R$ 0,060.09
-14,28600018,660000
-0.782,69R$ 2,69BBDCU191
BBDCI19R$ 0,04R$ 0,040.06
00,0400,0718,910000
-0.397,439R$ 2,18BBDCU19
BBDCI195R$ 0,04R$ 0,040.06
-33,33300019,160000
-12,887R$ 2,79BBDCU195
BBDCI198R$ 0,06R$ 0,060.07
00,0500,1019,410000
-13,133R$ 2,75BBDCU198
BBDCI20R$ 0,04R$ 0,040.05
000019,660000
-13,3780BBDCU20
BBDCI203R$ 0,04R$ 0,040.05
00,030,010,0419,910000
-13,6240BBDCU203
BBDCI205R$ 0,03R$ 0,030.04
000020,160000
-13,870BBDCU205
BBDCI208R$ 0,05R$ 0,050.06
00,1300,2620,410000
-14,1150BBDCU208
BBDCI210000
000020,660000
-14,3610BBDCU210
BBDCI213R$ 0,03R$ 0,030.04
000020,910000
-14,607R$ 4,33BBDCU213
BBDCI215R$ 0,02R$ 0,020.03
000021,160000
-14,8520BBDCU215
BBDCI218000
000021,410000
-15,0980BBDCU218
BBDCI220000
000021,660000
-15,3430BBDCU220
BBDCI1R$ 0,01R$ 0,010.01
000021,910000
-15,5890BBDCU1
BBDCI225000
000022,160000
-15,8350BBDCU225
BBDCI228000
000022,410000
-16,080BBDCU228
BBDCI231000
000022,660000
-16,3260BBDCU231
BBDCI233000
000022,910000
-16,5720BBDCU233
BBDCI5000
000023,160000
-16,8170BBDCU5
BBDCI238000
000023,660000
-17,3090BBDCU238
BBDCI241000
000023,910000
-0.967,60R$ 7,60BBDCU241
BBDCI24000
000024,160000
-17,800BBDCU24
BBDCI248R$ 0,01R$ 0,010.01
000024,660000
-18,2910BBDCU248
BBDCI25000
000025,160000
-18,7830BBDCU25
BBDCI258000
000025,660000
-19,2740BBDCU258
BBDCI26000
000026,160000
-19,7650BBDCU26
BBDCI268000
000026,660000
-110,2570BBDCU268
BBDCI27000
000027,160000
-110,7480BBDCU27
BBDCI278000
000027,660000
-111,2390BBDCU278