Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:00:00

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 12,44

    0,14 arrow +1,138%

    • R$ 12,53

      Máxima

    • R$ 12,22

      Mínima

    • 25.791.100,00

      Volume

    • 19/03/25, 17:59:59

      Último Negócio

    • R$ 12,30

      Abertura

    • R$ 320,27

      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
BBDCD129CALLR$ 13,0226,84% ATM 21 d.u.0,210.340,2140,00%0,210,200,211.763.560,0000.21AMERICANA31,31%
BBDCD125CALLR$ 12,5226,02% ATM 21 d.u.0,400.540,4021,212%0,400,390,40366.657,0000.4AMERICANA50,85%
BBDCV120PUTR$ 11,0627,08% OTM 148 d.u.0,22-0.150,22-24,138%0,230,220,23218,0000.22EUROPÉIA20,30%
BBDCO126PUTR$ 12,3032,68% ATM 2 d.u.0,08-0.330,08-27,273%0,080,070,08106.800,0000.08EUROPÉIA34,11%
BBDCD138CALLR$ 13,2725,71% OTM 21 d.u.0,130.250,1344,444%0,130,120,1390.316,0000.13EUROPÉIA22,32%
BBDCP118PUTR$ 11,7729,68% OTM 21 d.u.0,13-0.210,13-13,333%0,130,120,1344.120,0000.13EUROPÉIA23,28%
BBDCP113PUTR$ 11,2733,07% OTM 21 d.u.0,07-0.120,07-12,50%0,070,060,0740.521,0000.07EUROPÉIA13,55%
BBDCP115PUTR$ 11,5231,91% OTM 21 d.u.0,10-0.160,1000,100,090,1017.622,0000.1EUROPÉIA18,25%
BBDCP142PUTR$ 14,0214,94% ITM 21 d.u.1,43-0.991,43-6,536%1,471,401,53710.994,001,580EUROPÉIA99,45%
BBDCP14PUTR$ 12,0229,07% ATM 21 d.u.0,19-0.280,1900,190,180,20203.748,0000.19EUROPÉIA30,98%
BBDCD142CALLR$ 14,0225,53% OTM 21 d.u.0,030.080,0350,00%0,040,030,0414.913,0000.03AMERICANA6,53%
BBDCO122PUTR$ 12,0539,29% ATM 2 d.u.0,04-0.170,04-20,00%0,040,030,0412.930,0000.04EUROPÉIA17,83%
BBDCD1CALLR$ 13,7725,47% OTM 21 d.u.0,050.120,0566,667%0,050,040,053.782,0000.05EUROPÉIA10,19%
BBDCP103PUTR$ 10,2739,72% OTM 21 d.u.0,02-0.030,02-33,333%0,030,020,031.425,0000.02EUROPÉIA4,37%
BBDCD143CALLR$ 14,2726,30% OTM 21 d.u.0,020.050,0200,030,020,031.226,0000.02EUROPÉIA4,43%
BBDCP105PUTR$ 10,5241,30% OTM 21 d.u.0,04-0.060,0400,040,030,04585,0000.04EUROPÉIA7,53%
BBDCC126CALLR$ 12,3029,49% ATM 2 d.u.0,220.690,2246,667%0,220,210,24903.169,000,140.08AMERICANA67,61%
BBDCD141CALLR$ 13,5226,41% OTM 21 d.u.0,090.180,0980,00%0,090,080,1091.687,0000.09AMERICANA16,16%
BBDCC138CALLR$ 12,8027,38% ATM 2 d.u.0,020.130,02100,00%0,020,010,0221.482,0000.02AMERICANA12,73%
BBDCO813PUTR$ 11,8038,21% OTM 2 d.u.0,01-0.050,01-66,667%0,020,010,027.411,0000.01EUROPÉIA5,88%
BBDCQ13PUTR$ 11,0434,11% OTM 39 d.u.0,12-0.130,129,091%0,110,100,124.803,0000.12EUROPÉIA16,54%
BBDCP130PUTR$ 12,0226,81% ATM 273 d.u.0,51-0.220,51-1,923%0,490,460,512.501,0000.51EUROPÉIA31,27%
BBDCO110W4PUTR$ 10,9847,34% OTM 7 d.u.0,02-0.050,02100,00%0,020,010,0291,0000.02EUROPÉIA5,61%
BBDCQ901PUTR$ 8,9954,30% OTM 39 d.u.0,05-0.040,0500,020,010,02000.05EUROPÉIA6,58%
BBDCG220CALLR$ 20,2536,57% OTM 83 d.u.0,020.020,0200,020,010,02000.02AMERICANA1,31%
BBDCO157PUTR$ 15,55111,40% ITM 2 d.u.3,10-0.993,10-3,125%1,503,0004.604.750,003,110EUROPÉIA98,89%
BBDCR16PUTR$ 16,0617,54% ITM 63 d.u.3,109-0.993,10-6,061%0002.696.920,003,620EUROPÉIA99,51%
BBDCO166PUTR$ 16,05165,90% ITM 2 d.u.3,63-0.953,63-1,626%0002.667.920,003,610.02EUROPÉIA96,33%
BBDCP174PUTR$ 15,5238,48% ITM 21 d.u.2,93-0.972,93-2,658%0001.883.460,003,080EUROPÉIA97,44%
BBDCO171PUTR$ 16,80206,23% ITM 2 d.u.4,40-0.944,40-0,677%0001.380.650,004,360.04EUROPÉIA95,74%
BBDCO153PUTR$ 15,05100,67% ITM 2 d.u.2,602-0.982,58-5,495%000936.802,002,610EUROPÉIA98,45%
BBDCO184PUTR$ 18,55213,95% ITM 2 d.u.6,11-0.986,11-1,133%1,032,070917.500,006,110EUROPÉIA98,56%
BBDCO141PUTR$ 13,5576,91% ITM 2 d.u.1,143-0.881,09-8,403%0,531,050882.940,001,110EUROPÉIA89,74%
BBDCD110CALLR$ 10,7733,02% ITM 21 d.u.1,810.951,814,624%0,160,310651.855,001,670.14EUROPÉIA94,28%
BBDCP169PUTR$ 15,0224,47% ITM 21 d.u.2,42-0.992,42-2,419%3,132,373,88614.981,002,580EUROPÉIA99,46%
BBDCD14CALLR$ 12,0227,45% ATM 21 d.u.0,720.730,7212,50%0,670,560,77612.867,000,420.3AMERICANA70,21%
BBDCP172PUTR$ 15,2773,78% ITM 21 d.u.2,952-0.792,63-4,015%1,5803,15612.154,002,830EUROPÉIA84,57%
BBDCP187PUTR$ 18,7763,56% ITM 21 d.u.6,142-0.986,12-1,131%000612.000,006,330EUROPÉIA98,85%
BBDCO156PUTR$ 15,30131,66% ITM 2 d.u.2,87-0.962,87-1,375%1,252,500583.704,002,860.01EUROPÉIA96,52%
BBDCO143PUTR$ 13,8055,07% ITM 2 d.u.1,35-0.981,35-7,534%0,651,300569.985,001,360EUROPÉIA98,29%
BBDCS200PUTR$ 18,2511,44% ITM 83 d.u.5,045-14,7423,438%000474.000,005,810EUROPÉIA100,00%
BBDCP1PUTR$ 13,7721,99% ITM 21 d.u.1,21-0.921,21-7,634%1,620,722,52451.675,001,330EUROPÉIA92,80%
BBDCP151PUTR$ 14,7734,28% ITM 21 d.u.2,20-0.942,20-3,084%2,222,002,43448.377,002,330EUROPÉIA95,30%
BBDCO136PUTR$ 13,3058,85% ITM 2 d.u.0,88-0.890,88-7,368%0,420,830406.983,000,860.02EUROPÉIA90,00%
BBDCP131PUTR$ 12,7726,76% ATM 21 d.u.0,49-0.560,49-5,769%0,500,440,55394.755,000,330.16EUROPÉIA59,38%
BBDCD122CALLR$ 12,2728,34% ATM 21 d.u.0,570.630,5718,75%0,480,350,61350.059,000,170.4EUROPÉIA60,25%
BBDCP129PUTR$ 13,0224,56% ATM 21 d.u.0,62-0.680,62-11,429%0,620,500,74347.080,000,580.04EUROPÉIA70,03%
BBDCP138PUTR$ 13,2724,18% ITM 21 d.u.0,80-0.770,80-8,046%0,880,800,95337.695,000,830EUROPÉIA78,96%
BBDCP19PUTR$ 17,0242,01% ITM 21 d.u.4,40-0.994,37-2,237%2,004,000336.960,004,580EUROPÉIA99,47%
BBDCP125PUTR$ 12,5226,37% ATM 21 d.u.0,35-0.460,35-7,895%0,330,280,37316.825,000,080.27EUROPÉIA49,20%