Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 12:35:49

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,99

    0,08 arrow +0,423%

    • R$ 19,00

      Máxima

    • R$ 18,83

      Mínima

    • 4.018.800,00

      Volume

    • 19/01/26, 12:35:31

      Último Negócio

    • R$ 18,90

      Abertura

    • R$ 76,08

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 27,37%

      IV (1a)

    • 25,54%

      EWMA (1a)

    • 1,35

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCC199CALLR$ 19,2825,59% ATM 44 d.u.0,880.550,882,326%0,910,900,9137.197,0000.88AMERICANA50,68%
BBDCB179CALLR$ 17,2428,13% ITM 24 d.u.2,040.92,044,615%2,052,042,0525.481,001,750.29EUROPÉIA88,74%
BBDCO224PUTR$ 22,0332,59% ITM 44 d.u.2,81-0.82,813,309%2,702,692,7121.918,003,040EUROPÉIA83,93%
BBDCO234PUTR$ 23,0533,02% ITM 44 d.u.3,69-0.883,69-10,00%3,633,613,6421.033,004,060EUROPÉIA90,47%
BBDCO226PUTR$ 22,2833,20% ITM 44 d.u.3,03-0.823,031,678%2,922,912,931.818,003,290EUROPÉIA85,49%
BBDCC19CALLR$ 16,7821,38% ITM 44 d.u.2,620.952,62-2,602%2,702,692,711.572,002,210.41AMERICANA94,45%
BBDCO231PUTR$ 22,7832,84% ITM 44 d.u.3,45-0.863,4503,383,363,391.380,003,790EUROPÉIA89,05%
BBDCC169CALLR$ 16,2827,61% ITM 44 d.u.3,130.943,136,102%3,153,143,16939,002,710.42AMERICANA92,97%
BBDCN216PUTR$ 21,2436,45% ITM 24 d.u.2,22-0.82,222,304%2,112,102,12444,002,250EUROPÉIA82,68%
BBDCC17CALLR$ 17,0321,22% ITM 44 d.u.2,390.942,39-0,83%2,492,482,50239,001,960.43EUROPÉIA92,51%
BBDCC176CALLR$ 17,2825,56% ITM 44 d.u.2,230.872,232,765%2,282,272,29223,001,710.52AMERICANA85,14%
BBDCM227W5PUTR$ 22,3849,23% ITM 9 d.u.3,32-0.953,3203,293,273,3003,390EUROPÉIA96,10%
BBDCN235W1PUTR$ 23,15113,50% ITM 14 d.u.4,77-0.724,7704,003,984,0204,160.61EUROPÉIA80,16%
BBDCO216PUTR$ 21,2845,76% ITM 44 d.u.2,59-0.652,5902,072,062,0802,290.3EUROPÉIA71,65%
BBDCO219PUTR$ 21,5354,36% ITM 44 d.u.3,02-0.633,0202,272,262,2802,540.48EUROPÉIA71,44%
BBDCO228PUTR$ 22,5361,13% ITM 44 d.u.3,94-0.673,9403,153,133,1603,540.4EUROPÉIA76,05%
BBDCB191CALLR$ 18,4927,03% ATM 24 d.u.1,050.71,055,00%1,051,041,06190.962,000,500.55AMERICANA66,52%
BBDCO22PUTR$ 19,7828,08% ATM 44 d.u.1,08-0.541,0801,031,021,04179.855,000,790.29EUROPÉIA58,42%
BBDCN191PUTR$ 18,4928,36% ATM 24 d.u.0,35-0.310,35-10,256%0,350,340,35154.579,0000.35EUROPÉIA34,36%
BBDCN203PUTR$ 19,9931,17% ITM 24 d.u.1,18-0.641,1801,101,091,11148.629,001,000.18EUROPÉIA67,47%
BBDCO199PUTR$ 19,2828,54% ATM 44 d.u.0,83-0.450,8300,780,770,79128.683,000,290.54EUROPÉIA49,86%
BBDCB193CALLR$ 18,9926,52% ATM 24 d.u.0,740.580,748,824%0,750,740,7587.161,0000.74AMERICANA54,39%
BBDCB184CALLR$ 17,7423,72% ITM 24 d.u.1,560.871,5601,621,601,6386.072,001,250.31EUROPÉIA85,60%
BBDCN201PUTR$ 19,7430,33% ATM 24 d.u.1,00-0.591,0000,940,920,9584.392,000,750.25EUROPÉIA62,87%
BBDCN198PUTR$ 19,4928,55% ATM 24 d.u.0,81-0.540,81-4,706%0,790,780,7983.550,000,500.31EUROPÉIA57,87%
BBDCM200W4PUTR$ 19,7028,31% ATM 4 d.u.0,73-0.830,73-10,976%0,700,690,7179.730,000,710.02EUROPÉIA83,87%
BBDCN197PUTR$ 18,7428,72% ATM 24 d.u.0,45-0.370,45-6,25%0,440,430,4477.128,0000.45EUROPÉIA40,33%
BBDCB198CALLR$ 19,4925,98% ATM 24 d.u.0,490.450,4900,510,500,5167.790,0000.49AMERICANA41,69%
BBDCN221PUTR$ 21,7437,84% ITM 24 d.u.2,66-0.842,6602,572,552,5861.774,002,750EUROPÉIA86,66%
BBDCB208CALLR$ 20,4926,49% OTM 24 d.u.0,200.230,2011,111%0,210,200,2152.287,0000.2AMERICANA20,63%
BBDCB181CALLR$ 17,4927,71% ITM 24 d.u.1,820.871,823,409%1,831,811,8451.385,001,500.32AMERICANA85,64%
BBDCO191PUTR$ 18,5328,46% ATM 44 d.u.0,51-0.320,5100,490,480,4948.527,0000.51EUROPÉIA36,78%
BBDCC21CALLR$ 18,7826,22% ATM 44 d.u.1,170.641,174,464%1,191,181,2043.900,000,210.96AMERICANA60,02%
BBDCB201CALLR$ 19,7426,22% ATM 24 d.u.0,400.390,408,108%0,410,400,4241.933,0000.4EUROPÉIA35,71%
BBDCN199PUTR$ 19,2427,94% ATM 24 d.u.0,66-0.490,66-5,714%0,650,640,6639.119,000,250.41EUROPÉIA52,04%
BBDCC189CALLR$ 18,2826,75% ATM 44 d.u.1,500.731,501,351%1,511,501,5238.465,000,710.79AMERICANA68,73%
BBDCB199CALLR$ 19,2426,37% ATM 24 d.u.0,610.510,617,018%0,620,610,6337.121,0000.61EUROPÉIA48,04%
BBDCB203CALLR$ 19,9926,27% OTM 24 d.u.0,320.330,326,667%0,330,320,3337.043,0000.32AMERICANA30,12%
BBDCO213PUTR$ 21,0328,75% ITM 44 d.u.1,93-0.731,9301,871,861,8833.010,002,040EUROPÉIA76,44%
BBDCO189PUTR$ 18,2828,26% ATM 44 d.u.0,42-0.280,42-2,326%0,410,400,4132.806,0000.42EUROPÉIA32,42%
BBDCN218PUTR$ 21,4934,59% ITM 24 d.u.2,40-0.842,4002,342,322,3531.160,002,500EUROPÉIA86,34%
BBDCN193PUTR$ 18,9928,43% ATM 24 d.u.0,55-0.430,55-8,333%0,540,530,5430.366,0000.55EUROPÉIA46,13%
BBDCO201PUTR$ 19,5328,00% ATM 44 d.u.0,94-0.490,9400,900,890,9126.247,000,540.4EUROPÉIA54,15%
BBDCB197CALLR$ 18,7426,43% ATM 24 d.u.0,880.640,887,317%0,900,890,9024.874,000,250.63EUROPÉIA60,78%
BBDCN238PUTR$ 23,4950,11% ITM 24 d.u.4,36-0.894,3604,304,234,3622.671,004,500EUROPÉIA91,50%
BBDCB183CALLR$ 17,9927,25% ITM 24 d.u.1,410.81,415,224%1,421,411,4320.079,001,000.41AMERICANA77,30%
BBDCN234PUTR$ 22,4934,33% ITM 24 d.u.3,29-0.923,29-0,303%3,283,263,3019.740,003,500EUROPÉIA93,73%
BBDCC208CALLR$ 20,5325,53% OTM 44 d.u.0,400.320,405,263%0,420,410,4217.739,0000.4EUROPÉIA28,38%
BBDCO21PUTR$ 18,7827,28% ATM 44 d.u.0,57-0.360,57-5,00%0,570,560,5816.924,0000.57EUROPÉIA40,53%
BBDCM204W5PUTR$ 20,1327,95% ITM 9 d.u.1,13-0.841,13-4,237%1,091,071,1016.719,001,140EUROPÉIA85,14%