Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:49:00

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 12,43

    0,13 arrow +1,057%

    • R$ 12,45

      Máxima

    • R$ 12,22

      Mínima

    • 8.168.800,00

      Volume

    • 19/03/25, 12:48:56

      Último Negócio

    • R$ 12,30

      Abertura

    • R$ 101,12

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 27,72%

      IV (1a)

    • 25,00%

      EWMA (1a)

    • 1,16

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCO155W4PUTR$ 15,48225,40% ITM 7 d.u.3,90-0.653,9003,013,003,0303,050.85EUROPÉIA77,71%
BBDCO157PUTR$ 15,55149,51% ITM 2 d.u.3,14-0.953,14-1,875%3,123,073,162.042.910,003,120.02EUROPÉIA95,91%
BBDCD129CALLR$ 13,0226,33% ATM 21 d.u.0,200.330,2033,333%0,200,190,201.416.210,0000.2AMERICANA30,66%
BBDCP142PUTR$ 14,0229,30% ITM 21 d.u.1,49-0.891,49-2,614%1,491,461,52621.257,001,590EUROPÉIA90,94%
BBDCO153PUTR$ 15,0596,46% ITM 2 d.u.2,61-0.992,61-4,396%2,622,572,66578.152,002,620EUROPÉIA98,80%
BBDCO156PUTR$ 15,30198,61% ITM 2 d.u.3,00-0.862,85-2,062%2,862,822,90574.957,002,870EUROPÉIA89,56%
BBDCD14CALLR$ 12,0227,22% ATM 21 d.u.0,710.730,7110,938%0,720,710,73492.800,000,410.3AMERICANA70,04%
BBDCP169PUTR$ 15,0231,61% ITM 21 d.u.2,44-0.972,44-2,016%2,472,442,50474.520,002,590EUROPÉIA97,73%
BBDCO151PUTR$ 14,80141,14% ITM 2 d.u.2,42-0.912,42-1,626%2,362,312,40411.950,002,370.05EUROPÉIA92,54%
BBDCD122CALLR$ 12,2727,33% ATM 21 d.u.0,550.630,5514,583%0,550,540,56229.022,000,160.39EUROPÉIA60,34%
BBDCP131PUTR$ 12,7725,65% ATM 21 d.u.0,48-0.570,48-7,692%0,490,480,50216.595,000,340.14EUROPÉIA60,07%
BBDCP138PUTR$ 13,2726,19% ITM 21 d.u.0,83-0.750,83-4,598%0,830,810,84196.861,000,840EUROPÉIA77,62%
BBDCO171PUTR$ 16,80147,70% ITM 2 d.u.4,36-0.994,36-1,58%4,384,304,45165.800,004,370EUROPÉIA99,06%
BBDCP14PUTR$ 12,0228,01% ATM 21 d.u.0,18-0.280,18-5,263%0,190,180,19151.623,0000.18EUROPÉIA30,56%
BBDCD131CALLR$ 12,7727,24% ATM 21 d.u.0,300.430,3030,435%0,290,280,29146.812,0000.3EUROPÉIA40,33%
BBDCC126CALLR$ 12,3026,14% ATM 2 d.u.0,200.690,2040,00%0,210,200,21143.335,000,130.07AMERICANA68,58%
BBDCO155PUTR$ 14,55105,37% ITM 2 d.u.2,13-0.952,13-4,054%2,112,062,15140.412,002,120.01EUROPÉIA95,67%
BBDCD125CALLR$ 12,5227,10% ATM 21 d.u.0,410.530,4124,242%0,410,400,41135.806,0000.41AMERICANA50,29%
BBDCO166PUTR$ 16,05210,67% ITM 2 d.u.3,71-0.93,710,542%3,613,573,65125.709,003,620.09EUROPÉIA92,65%
BBDCP129PUTR$ 13,0226,36% ATM 21 d.u.0,65-0.670,65-7,143%0,650,640,66120.177,000,590.06EUROPÉIA69,33%
BBDCP141PUTR$ 13,5226,14% ITM 21 d.u.1,03-0.821,03-5,505%1,041,021,0639.462,001,090EUROPÉIA84,33%
BBDCO186PUTR$ 18,30207,89% ITM 2 d.u.5,87-0.985,87-1,675%5,925,845,9935.370,005,870EUROPÉIA98,52%
BBDCO16PUTR$ 16,30164,65% ITM 2 d.u.3,88-0.963,88-2,267%3,883,823,9334.005,003,870.01EUROPÉIA97,22%
BBDCO141PUTR$ 13,5571,14% ITM 2 d.u.1,14-0.911,14-4,202%1,131,101,1529.802,001,120.02EUROPÉIA91,57%
BBDCD109CALLR$ 11,0236,29% ITM 21 d.u.1,590.91,597,432%1,571,541,5929.690,001,410.18AMERICANA88,50%
BBDCP139W1PUTR$ 13,9633,02% ITM 12 d.u.1,47-0.931,4701,481,461,4924.990,001,530EUROPÉIA94,08%
BBDCD113CALLR$ 11,2729,62% ITM 21 d.u.1,330.911,333,906%1,351,321,3724.461,001,160.17EUROPÉIA89,06%
BBDCQ135PUTR$ 13,5426,74% ITM 39 d.u.1,06-0.721,06-4,505%1,081,061,0921.286,001,110EUROPÉIA75,00%
BBDCE123CALLR$ 12,0430,04% ATM 39 d.u.0,940.690,948,046%0,940,920,9520.479,000,390.55EUROPÉIA64,84%
BBDCC107CALLR$ 10,5594,55% ITM 2 d.u.1,900.981,903,825%1,861,821,9019.630,001,880.02EUROPÉIA97,24%
BBDCQ133PUTR$ 13,2927,10% ITM 39 d.u.0,89-0.650,89-2,198%0,900,890,9114.032,000,860.03EUROPÉIA68,87%
BBDCD110CALLR$ 10,7724,29% ITM 21 d.u.1,780.991,782,89%1,811,781,8313.082,001,660.12EUROPÉIA98,47%
BBDCQ130PUTR$ 13,0427,15% ATM 39 d.u.0,73-0.580,73-3,947%0,750,730,7611.620,000,610.12EUROPÉIA62,31%
BBDCE118CALLR$ 11,7931,52% ITM 39 d.u.1,130.741,137,619%1,111,091,1211.277,000,640.49AMERICANA70,07%
BBDCO176PUTR$ 17,30214,31% ITM 2 d.u.4,90-0.954,90-6,13%4,824,744,909.800,004,870.03EUROPÉIA96,57%
BBDCO174PUTR$ 17,05206,69% ITM 2 d.u.4,65-0.954,65-0,853%4,614,564,659.300,004,620.03EUROPÉIA96,43%
BBDCE12CALLR$ 12,2929,00% ATM 39 d.u.0,770.630,778,451%0,770,760,788.649,000,140.63AMERICANA58,65%
BBDCE135CALLR$ 13,5427,36% OTM 39 d.u.0,230.290,2315,00%0,230,220,236.989,0000.23EUROPÉIA25,41%
BBDCE128CALLR$ 12,7927,63% ATM 39 d.u.0,490.490,4911,364%0,500,490,515.914,0000.49AMERICANA44,75%
BBDCQ115PUTR$ 11,5430,88% OTM 39 d.u.0,18-0.20,18-5,263%0,190,180,194.882,0000.18EUROPÉIA23,68%
BBDCQ125PUTR$ 12,5429,25% ATM 39 d.u.0,50-0.440,5000,490,480,504.784,000,110.39EUROPÉIA48,38%
BBDCO169PUTR$ 16,55205,49% ITM 2 d.u.4,17-0.934,1704,134,104,152.919,004,120.05EUROPÉIA95,05%
BBDCE115CALLR$ 11,5433,03% ITM 39 d.u.1,330.791,338,13%1,301,281,322.507,000,890.44EUROPÉIA74,59%
BBDCE138CALLR$ 13,7927,08% OTM 39 d.u.0,170.230,1721,429%0,180,170,18473,0000.17AMERICANA20,07%
BBDCR125PUTR$ 12,0628,87% ATM 63 d.u.0,38-0.310,382,703%0,390,380,39458,0000.38EUROPÉIA35,86%
BBDCO161PUTR$ 15,80196,18% ITM 2 d.u.3,45-0.93,450,877%3,363,323,40345,003,370.08EUROPÉIA92,70%
BBDCQ113PUTR$ 11,2932,69% OTM 39 d.u.0,15-0.170,1500,150,140,15315,0000.15EUROPÉIA20,04%
BBDCO181PUTR$ 17,80350,66% ITM 2 d.u.5,64-0.845,6405,395,295,4905,370.27EUROPÉIA90,36%
BBDCO194PUTR$ 19,05280,90% ITM 2 d.u.6,67-0.946,6706,636,576,6906,620.05EUROPÉIA96,62%
BBDCP172PUTR$ 15,2743,48% ITM 21 d.u.2,72-0.932,72-0,73%2,712,632,79527.392,002,840EUROPÉIA94,69%