Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 19:01:38

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 17,04

    0,21 arrow +1,248%

    • R$ 17,11

      Máxima

    • R$ 16,95

      Mínima

    • 20.629.100,00

      Volume

    • 15/09/25, 19:01:38

      Último Negócio

    • R$ 16,97

      Abertura

    • R$ 352,13

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 26,29%

      IV (1a)

    • 25,59%

      EWMA (1a)

    • 1,35

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCK166CALLR$ 16,6128,05% ATM 49 d.u.1,310.681,3111,017%1,291,281,29194.242,000,430.88AMERICANA63,65%
BBDCU206PUTR$ 20,4725,63% ITM 4 d.u.3,388-13,361,511%3,373,303,442.405.160,003,430EUROPÉIA100,00%
BBDCI130CALLR$ 12,47119,07% ITM 4 d.u.4,610.994,614,063%4,574,524,621.684.590,004,570.04EUROPÉIA97,83%
BBDCJ3CALLR$ 17,0023,31% ATM 24 d.u.0,620.60,6216,981%0,620,610,631.105.650,000,040.58EUROPÉIA56,70%
BBDCJ174CALLR$ 17,5022,36% ATM 24 d.u.0,360.430,3623,333%0,370,360,37745.630,0000.36EUROPÉIA40,47%
BBDCV174PUTR$ 17,5023,10% ATM 24 d.u.0,62-0.570,62-17,333%0,620,610,63511.694,000,460.16EUROPÉIA59,31%
BBDCJ171CALLR$ 17,2522,83% ATM 24 d.u.0,480.510,4814,286%0,490,480,49362.177,0000.48AMERICANA48,67%
BBDCJ186CALLR$ 17,7522,37% ATM 24 d.u.0,270.350,2722,727%0,280,270,28312.642,0000.27AMERICANA32,76%
BBDCI142CALLR$ 13,72110,03% ITM 4 d.u.3,400.953,405,919%3,333,283,37281.888,003,320.08AMERICANA93,43%
BBDCK176CALLR$ 17,6126,39% ATM 49 d.u.0,730.50,73-22,34%0,730,720,74274.108,0000.73AMERICANA45,08%
BBDCW171PUTR$ 16,8626,64% ATM 49 d.u.0,52-0.360,52-5,455%0,550,540,56270.888,0000.52EUROPÉIA40,25%
BBDCJ142CALLR$ 14,0040,54% ITM 24 d.u.3,250.963,254,839%3,223,193,26243.848,003,040.21EUROPÉIA94,60%
BBDCI166CALLR$ 16,4727,80% ATM 4 d.u.0,650.850,6530,00%0,650,630,66212.740,000,570.08EUROPÉIA84,45%
BBDCV189PUTR$ 16,7524,16% ATM 24 d.u.0,29-0.330,29-23,684%0,300,290,30191.179,0000.29EUROPÉIA35,98%
BBDCV186PUTR$ 17,7520,74% ATM 24 d.u.0,73-0.660,73-18,889%0,770,760,78148.258,000,710.02EUROPÉIA68,31%
BBDCI140CALLR$ 13,4773,22% ITM 4 d.u.3,6013,605,263%3,603,523,67140.007,003,570.03EUROPÉIA99,42%
BBDCK17CALLR$ 17,1127,29% ATM 49 d.u.1,000.591,0014,943%0,990,981,00111.664,0001AMERICANA54,61%
BBDCV185PUTR$ 18,5018,86% ITM 24 d.u.1,29-0.881,29-13,423%1,341,321,35110.349,001,460EUROPÉIA89,04%
BBDCK181CALLR$ 18,1126,62% OTM 49 d.u.0,540.40,54-1,818%0,520,510,53109.555,0000.54AMERICANA35,86%
BBDCJ141CALLR$ 14,2534,73% ITM 24 d.u.2,990.972,996,786%2,982,953,00107.736,002,790.2AMERICANA95,82%
BBDCJ13CALLR$ 13,7544,08% ITM 24 d.u.3,500.963,505,105%3,473,443,51104.785,003,290.21AMERICANA94,52%
BBDCI1CALLR$ 16,9723,80% ATM 4 d.u.0,260.590,2630,00%0,260,250,2698.510,000,070.19EUROPÉIA57,58%
BBDCI12CALLR$ 12,22151,99% ITM 4 d.u.4,890.974,895,161%4,854,774,9298.343,004,820.07AMERICANA95,07%
BBDCJ167CALLR$ 16,5023,97% ATM 24 d.u.0,950.740,9514,458%0,960,950,9796.507,000,540.41EUROPÉIA71,42%
BBDCI158CALLR$ 15,4751,01% ITM 4 d.u.1,630.941,6312,414%1,611,581,6395.207,001,570.06EUROPÉIA93,37%
BBDCJ150CALLR$ 15,0028,90% ITM 24 d.u.2,260.952,268,654%2,262,242,2787.221,002,040.22EUROPÉIA93,62%
BBDCI164CALLR$ 16,2230,42% ITM 4 d.u.0,880.910,8823,944%0,890,880,8986.349,000,820.06AMERICANA90,68%
BBDCJ175CALLR$ 16,0026,77% ITM 24 d.u.1,370.831,3715,126%1,361,341,3774.620,001,040.33EUROPÉIA80,80%
BBDCI167W4CALLR$ 16,7125,74% ATM 9 d.u.0,570.70,57-8,065%0,560,550,5761.804,000,330.24AMERICANA68,19%
BBDCI145CALLR$ 13,9797,83% ITM 4 d.u.3,140.953,147,534%3,123,063,1758.009,003,070.07EUROPÉIA94,14%
BBDCI135CALLR$ 12,97128,07% ITM 4 d.u.4,140.964,145,882%4,064,024,1154.758,004,070.07EUROPÉIA94,78%
BBDCJ189CALLR$ 16,7523,84% ATM 24 d.u.0,780.670,7816,418%0,790,770,8051.772,000,290.49AMERICANA64,24%
BBDCI13CALLR$ 12,72141,53% ITM 4 d.u.4,400.964,403,774%4,324,274,3743.560,004,320.08AMERICANA94,09%
BBDCV171PUTR$ 17,2523,42% ATM 24 d.u.0,49-0.480,49-18,333%0,490,480,5041.842,000,210.28EUROPÉIA51,37%
BBDCU225PUTR$ 22,22345,55% ITM 4 d.u.6,532-0.655,11-15,116%5,165,075,2440.760,005,180EUROPÉIA79,46%
BBDCV2PUTR$ 18,2519,87% ITM 24 d.u.1,09-0.811,09-16,154%1,131,111,1540.330,001,210EUROPÉIA82,83%
BBDCJ17CALLR$ 15,5029,78% ITM 24 d.u.1,820.891,8210,303%1,801,781,8239.069,001,540.28EUROPÉIA86,86%
BBDCK174CALLR$ 17,3626,86% ATM 49 d.u.0,860.550,8613,158%0,870,860,8735.636,0000.86EUROPÉIA49,88%
BBDCI137CALLR$ 13,22114,40% ITM 4 d.u.3,880.973,886,301%3,823,773,8633.542,003,820.06AMERICANA95,57%
BBDCI155CALLR$ 15,2268,42% ITM 4 d.u.1,910.921,9113,018%1,851,831,8726.524,001,820.09AMERICANA90,17%
BBDCJ161CALLR$ 16,2527,59% ATM 24 d.u.1,190.771,1917,822%1,151,141,1725.028,000,790.4AMERICANA74,55%
BBDCI127CALLR$ 10,47204,96% ITM 4 d.u.6,630.986,63-1,045%6,616,566,6521.912,006,570.06EUROPÉIA96,12%
BBDCI125CALLR$ 11,97153,17% ITM 4 d.u.5,130.975,134,057%5,065,025,1121.563,005,070.06EUROPÉIA95,94%
BBDCJ162CALLR$ 15,7530,55% ITM 24 d.u.1,620.841,6216,547%1,571,551,5921.250,001,290.33AMERICANA82,10%
BBDCJ149CALLR$ 14,5021,74% ITM 24 d.u.2,7212,723,03%2,752,712,7819.722,002,540.18EUROPÉIA99,47%
BBDCV174W1PUTR$ 17,4621,22% ATM 14 d.u.0,51-0.620,51-25,00%0,540,530,5517.850,000,420.09EUROPÉIA64,33%
BBDCJ170CALLR$ 14,7527,93% ITM 24 d.u.2,490.972,495,508%2,512,472,5417.393,002,290.2AMERICANA96,20%
BBDCI159CALLR$ 15,7247,59% ITM 4 d.u.1,390.921,3917,797%1,361,331,3816.930,001,320.07AMERICANA91,14%
BBDCV209PUTR$ 18,7524,40% ITM 24 d.u.1,57-0.861,57-9,249%1,561,541,5715.700,001,710EUROPÉIA87,36%
BBDCV179W1PUTR$ 17,9623,25% ITM 14 d.u.0,90-0.790,9034,328%0,910,890,9213.586,000,920EUROPÉIA80,38%