Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 17,50

    0,03 arrow +0,172%

    • R$ 17,59

      Máxima

    • R$ 17,37

      Mínima

    • 20.299.600,00

      Volume

    • 19/06/26, 18:37:25

      Último Negócio

    • R$ 17,52

      Abertura

    • R$ 355,10

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 22,13%

      IV (1a)

    • 25,21%

      EWMA (1a)

    • 1,25

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCG18CALLR$ 18,8923,50% OTM 20 d.u.0,100.170,10-9,091%0,100,090,1026.973,0000.1AMERICANA15,11%
BBDCS157PUTR$ 15,3927,92% OTM 20 d.u.0,02-0.040,02-33,333%0,030,020,032.314,0000.02EUROPÉIA4,22%
BBDCS151PUTR$ 15,1430,63% OTM 20 d.u.0,02-0.030,0200,020,010,02660,0000.02EUROPÉIA3,96%
BBDCG208CALLR$ 20,1425,85% OTM 20 d.u.0,020.040,0200,020,010,02368,0000.02EUROPÉIA3,40%
BBDCS148PUTR$ 14,8933,35% OTM 20 d.u.0,02-0.030,0200,020,010,02161,0000.02EUROPÉIA3,74%
BBDCG183CALLR$ 18,3922,82% ATM 20 d.u.0,190.280,19-9,524%0,250,160,332.128.960,0000.19AMERICANA26,00%
BBDCG179CALLR$ 17,8925,10% ATM 20 d.u.0,400.450,40-27,273%0,340,160,511.099.680,0000.4AMERICANA42,03%
BBDCS194PUTR$ 19,1416,74% ITM 20 d.u.1,46-0.951,46-2,013%0,940,271,60956.959,001,640EUROPÉIA95,58%
BBDCS189PUTR$ 18,6420,49% ITM 20 d.u.1,05-0.811,05-0,943%0,220,430785.717,001,140EUROPÉIA82,73%
BBDCS179PUTR$ 17,8921,68% ATM 20 d.u.0,54-0.560,54-8,475%0,460,320,60405.499,000,390.15EUROPÉIA58,80%
BBDCH105CALLR$ 10,5761,58% ITM 45 d.u.7,200.987,20-1,37%000222.960,006,930.27AMERICANA97,11%
BBDCS261PUTR$ 26,14106,85% ITM 20 d.u.8,662-0.878,34-0,714%000192.655,008,640EUROPÉIA92,64%
BBDCG2CALLR$ 17,3923,13% ATM 20 d.u.0,610.610,61-6,154%0,480,260,70191.132,000,110.5AMERICANA58,80%
BBDCT229PUTR$ 22,6254,57% ITM 45 d.u.4,969-0.824,58-3,782%000187.081,005,120EUROPÉIA87,02%
BBDCS183PUTR$ 18,3921,53% ATM 20 d.u.0,87-0.730,87-4,396%0,310,620171.075,000,890EUROPÉIA75,11%
BBDCS190W1PUTR$ 18,9924,03% ITM 10 d.u.1,413-0.941,3700,310,610169.853,001,490EUROPÉIA94,77%
BBDCS18PUTR$ 18,8922,16% ITM 20 d.u.1,28-0.851,280,787%0,501,000139.405,001,390EUROPÉIA86,22%
BBDCS231PUTR$ 23,1447,55% ITM 20 d.u.5,425-0.975,357,00%000127.850,005,640EUROPÉIA98,10%
BBDCG189CALLR$ 18,6421,86% OTM 20 d.u.0,120.20,12-14,286%0,260,090,42119.987,0000.12EUROPÉIA18,72%
BBDCH174CALLR$ 17,1226,05% ATM 45 d.u.1,200.681,20-1,639%000114.669,000,380.82AMERICANA63,88%
BBDCS235PUTR$ 23,6438,73% ITM 20 d.u.5,90-15,90-0,506%000113.500,006,140EUROPÉIA99,67%
BBDCS2PUTR$ 17,3922,52% ATM 20 d.u.0,31-0.380,31-3,125%0,310,210,40106.092,0000.31EUROPÉIA40,89%
BBDCS167PUTR$ 16,8923,89% ATM 20 d.u.0,17-0.240,17-10,526%0,130,080,17102.078,0000.17EUROPÉIA25,89%
BBDCS184PUTR$ 18,1421,89% ATM 20 d.u.0,70-0.650,70-1,408%0,670,350,9997.934,000,640.06EUROPÉIA67,22%
BBDCS214PUTR$ 21,3949,25% ITM 20 d.u.3,774-0.93,630,833%1,733,45094.391,003,890EUROPÉIA92,53%
BBDCG175CALLR$ 17,6422,87% ATM 20 d.u.0,470.530,47-2,083%0,530,070,9989.307,0000.47EUROPÉIA50,17%
BBDCX191PUTR$ 19,1231,94% ITM 127 d.u.1,81-0.51,81000085.149,001,620.19EUROPÉIA58,51%
BBDCG136CALLR$ 12,8948,94% ITM 20 d.u.4,750.994,751,064%00084.800,004,610.14AMERICANA98,69%
BBDCG168CALLR$ 16,1427,32% ITM 20 d.u.1,600.891,60-1,235%0,020,04083.588,001,360.24EUROPÉIA87,43%
BBDCG151CALLR$ 15,1435,95% ITM 20 d.u.2,560.942,564,065%0,701,40080.619,002,360.2EUROPÉIA93,08%
BBDCG173CALLR$ 16,6424,28% ITM 20 d.u.1,150.821,153,604%1,911,122,7080.189,000,860.29EUROPÉIA80,33%
BBDCG143CALLR$ 14,3944,68% ITM 20 d.u.3,300.963,300,917%00078.318,003,110.19AMERICANA94,22%
BBDCT219PUTR$ 21,6222,44% ITM 45 d.u.3,64-0.973,640,275%00075.550,004,120EUROPÉIA97,89%
BBDCT181PUTR$ 17,8725,46% ATM 45 d.u.0,73-0.470,73-2,667%0,250,50072.548,000,370.36EUROPÉIA51,30%
BBDCG184CALLR$ 18,1424,27% ATM 20 d.u.0,290.370,29-3,333%0,330,260,4072.106,0000.29EUROPÉIA34,14%
BBDCS3PUTR$ 19,8926,85% ITM 20 d.u.2,222-0.942,15-0,922%0,100,20070.694,002,390EUROPÉIA94,45%
BBDCS174PUTR$ 17,1422,55% ATM 20 d.u.0,22-0.30,22-8,333%0,190,140,2370.437,0000.22EUROPÉIA32,35%
BBDCL17CALLR$ 17,6230,98% ATM 127 d.u.2,040.652,0412,088%00069.156,0002.04AMERICANA56,23%
BBDCS175PUTR$ 17,6422,41% ATM 20 d.u.0,42-0.470,42-10,638%0,360,210,5065.070,000,140.28EUROPÉIA49,78%
BBDCS200W1PUTR$ 19,997,90% ITM 10 d.u.2,387-12,3618,00%00061.991,002,490EUROPÉIA100,00%
BBDCG11CALLR$ 10,8986,08% ITM 20 d.u.6,750.986,751,657%00060.750,006,610.14AMERICANA96,98%
BBDCS8PUTR$ 20,8978,57% ITM 20 d.u.3,723-0.743,14-1,875%1,9503,8960.354,003,390EUROPÉIA80,62%
BBDCS222PUTR$ 21,8945,99% ITM 20 d.u.4,218-0.944,10-2,844%1,503,00057.900,004,390EUROPÉIA95,66%
BBDCH184CALLR$ 18,1225,89% ATM 45 d.u.0,670.480,67-4,286%0,820,181,4555.521,0000.67AMERICANA43,61%
BBDCS209PUTR$ 20,6427,83% ITM 20 d.u.2,942-0.972,92-2,667%2,842,503,1755.382,003,140EUROPÉIA97,79%
BBDCR190W4PUTR$ 18,9934,39% ITM 5 d.u.1,46-0.951,46-2,013%00052.405,001,490EUROPÉIA95,13%
BBDCG174CALLR$ 17,1425,09% ATM 20 d.u.0,800.680,80-1,235%0,940,681,2046.078,000,360.44EUROPÉIA65,72%
BBDCT176PUTR$ 17,3726,00% ATM 45 d.u.0,52-0.370,52-8,772%0,300,050,5544.186,0000.52EUROPÉIA41,13%
BBDCG194CALLR$ 19,1423,70% OTM 20 d.u.0,070.120,07-12,50%0,080,050,1143.416,0000.07EUROPÉIA11,11%
BBDCF180W4CALLR$ 17,9922,68% ATM 5 d.u.0,070.220,07-22,222%0,130,060,2043.398,0000.07AMERICANA21,19%