Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:57:25

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 15,60

    0,07 arrow +0,451%

    • R$ 15,85

      Máxima

    • R$ 15,57

      Mínima

    • 5.852.800,00

      Volume

    • 01/08/25, 10:57:26

      Último Negócio

    • R$ 15,71

      Abertura

    • R$ 91,97

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 25,10%

      IV (1a)

    • 27,12%

      EWMA (1a)

    • 1,34

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCH157CALLR$ 15,2725,70% ATM 10 d.u.0,560.710,5612,00%0,550,540,56180.786,000,330.23AMERICANA68,89%
BBDCI145CALLR$ 14,0134,16% ITM 35 d.u.2,000.852,0011,732%1,921,881,9586.789,001,590.41EUROPÉIA82,19%
BBDCI16CALLR$ 15,0123,17% ATM 35 d.u.1,060.761,069,278%1,081,061,1038.981,000,590.47EUROPÉIA72,99%
BBDCT208PUTR$ 20,52193,59% ITM 10 d.u.5,792-0.694,71-1,464%4,794,744,8418.760,004,920EUROPÉIA81,33%
BBDCI159CALLR$ 15,7623,24% ATM 35 d.u.0,600.550,607,143%0,590,580,6016.618,0000.6AMERICANA51,89%
BBDCT195PUTR$ 19,27134,45% ITM 10 d.u.4,155-0.743,47-0,573%3,543,483,6013.750,003,670EUROPÉIA81,69%
BBDCT18PUTR$ 18,5260,55% ITM 10 d.u.2,903-0.912,67-2,555%2,792,732,8410.800,002,920EUROPÉIA92,51%
BBDCI142CALLR$ 13,7641,51% ITM 35 d.u.2,300.842,309,005%2,152,112,185.394,001,840.46AMERICANA80,25%
BBDCU159PUTR$ 15,7621,15% ATM 35 d.u.0,43-0.440,43-17,308%0,460,450,472.143,000,160.27EUROPÉIA47,60%
BBDCU17PUTR$ 16,7616,25% ITM 35 d.u.0,96-0.80,96-14,286%1,071,051,091.920,001,160EUROPÉIA82,03%
BBDCH102CALLR$ 9,77133,90% ITM 10 d.u.5,930.975,9305,905,786,0205,830.1AMERICANA94,95%
BBDCH105CALLR$ 10,02115,84% ITM 10 d.u.5,660.985,6605,675,555,7805,580.08EUROPÉIA96,60%
BBDCH107CALLR$ 10,27179,09% ITM 10 d.u.5,640.915,6405,425,315,5305,330.31AMERICANA84,32%
BBDCT182PUTR$ 18,0259,76% ITM 10 d.u.2,446-0.872,2602,292,242,3302,420EUROPÉIA89,02%
BBDCT200PUTR$ 19,7739,29% ITM 10 d.u.4,069-13,9904,053,994,1104,170EUROPÉIA99,87%
BBDCT198PUTR$ 20,0210,89% ITM 10 d.u.4,317-14,2304,284,234,3304,420EUROPÉIA100,00%
BBDCT213PUTR$ 21,0284,10% ITM 10 d.u.5,361-0.955,1305,255,195,3105,420EUROPÉIA96,66%
BBDCT218PUTR$ 21,5270,35% ITM 10 d.u.5,82-0.995,6305,805,685,9205,920EUROPÉIA99,01%
BBDCT220PUTR$ 21,77110,79% ITM 10 d.u.6,18-0.926,1806,045,936,1406,170.01EUROPÉIA94,49%
BBDCH16CALLR$ 15,5223,77% ATM 10 d.u.0,380.60,38-7,317%0,400,380,41387.755,000,080.3EUROPÉIA57,69%
BBDCT189PUTR$ 16,7721,22% ITM 10 d.u.1,10-0.941,10-10,569%1,111,081,13217.808,001,170EUROPÉIA94,63%
BBDCT170PUTR$ 16,5241,58% ITM 10 d.u.1,048-0.720,80-15,789%0,890,860,92175.040,000,920EUROPÉIA74,89%
BBDCH167CALLR$ 16,2725,47% ATM 10 d.u.0,110.240,11-31,25%0,120,110,1261.462,0000.11AMERICANA22,59%
BBDCI164CALLR$ 16,2622,34% ATM 35 d.u.0,360.410,3612,50%0,360,350,3731.369,0000.36AMERICANA37,35%
BBDCU158PUTR$ 15,5122,39% ATM 35 d.u.0,35-0.370,35-14,634%0,360,350,3729.654,0000.35EUROPÉIA40,36%
BBDCT190PUTR$ 18,7741,00% ITM 10 d.u.3,08-0.982,92-2,341%3,072,983,1523.370,003,170EUROPÉIA98,75%
BBDCI166CALLR$ 16,5125,74% OTM 35 d.u.0,350.360,3534,615%0,280,270,2915.262,0000.35EUROPÉIA32,61%
BBDCU181PUTR$ 18,0114,77% ITM 35 d.u.2,091-0.992,07-10,39%2,132,082,1914.710,002,410EUROPÉIA98,95%
BBDCH145CALLR$ 14,0260,34% ITM 10 d.u.1,820.841,828,333%1,721,661,7714.530,001,580.24EUROPÉIA80,82%
BBDCT155PUTR$ 15,0226,01% ATM 10 d.u.0,09-0.20,09-25,00%0,090,080,0911.389,0000.09EUROPÉIA21,04%
BBDCT175PUTR$ 17,2715,15% ITM 10 d.u.1,581-11,50-2,597%1,551,511,598.710,001,670EUROPÉIA99,93%
BBDCU18PUTR$ 17,7622,39% ITM 35 d.u.1,90-0.91,909,827%1,911,851,965.420,002,160EUROPÉIA91,61%
BBDCT180PUTR$ 17,7734,95% ITM 10 d.u.2,095-0.961,9910,556%2,041,992,093.980,002,170EUROPÉIA96,65%
BBDCH14CALLR$ 13,5265,49% ITM 10 d.u.2,270.892,276,573%2,182,112,253.178,002,080.19EUROPÉIA85,80%
BBDCI18CALLR$ 17,7623,56% OTM 35 d.u.0,070.110,0716,667%0,070,060,071.375,0000.07AMERICANA9,42%
BBDCT197PUTR$ 19,52323,03% ITM 10 d.u.6,572-0.513,68-1,604%3,823,713,93368,003,920EUROPÉIA74,60%
BBDCH89CALLR$ 9,47223,47% ITM 10 d.u.6,520.916,5206,246,096,3906,130.39AMERICANA81,87%
BBDCH10CALLR$ 9,52221,60% ITM 10 d.u.6,470.916,4706,216,046,3706,080.39EUROPÉIA81,85%
BBDCH986CALLR$ 9,57219,74% ITM 10 d.u.6,420.916,4206,165,996,3206,030.39EUROPÉIA81,84%
BBDCH998CALLR$ 9,67163,56% ITM 10 d.u.6,100.956,1006,065,886,2305,930.17AMERICANA90,67%
BBDCH997CALLR$ 9,97173,30% ITM 10 d.u.5,870.935,8705,765,585,9305,630.24AMERICANA87,27%
BBDCH110CALLR$ 10,52170,94% ITM 10 d.u.5,390.915,3905,175,065,2805,080.31EUROPÉIA84,18%
BBDCH112CALLR$ 10,77150,77% ITM 10 d.u.5,080.925,0804,924,815,0304,830.25AMERICANA86,45%
BBDCH115CALLR$ 11,02132,21% ITM 10 d.u.4,780.934,7804,704,554,8404,580.2EUROPÉIA88,64%
BBDCT185PUTR$ 18,2743,92% ITM 10 d.u.2,60-0.962,6002,552,482,6102,670EUROPÉIA96,33%
BBDCT210PUTR$ 20,77116,15% ITM 10 d.u.5,288-0.864,9705,084,965,1905,170EUROPÉIA90,83%
BBDCT215PUTR$ 21,27157,50% ITM 10 d.u.6,058-0.795,3805,555,435,6705,670EUROPÉIA87,05%
BBDCI147CALLR$ 14,2622,16% ITM 35 d.u.1,650.911,6501,691,651,7301,340.31AMERICANA89,70%
BBDCT167PUTR$ 16,2724,82% ATM 10 d.u.0,69-0.760,699,524%0,690,660,72201.554,000,670.02EUROPÉIA77,96%
BBDCH162CALLR$ 15,7724,32% ATM 10 d.u.0,260.460,2600,280,260,2968.251,0000.26AMERICANA44,38%