Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 18:00:00

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 13,43

    0,06 arrow +0,449%

    • R$ 13,46

      Máxima

    • R$ 13,32

      Mínima

    • 21.216.600,00

      Volume

    • 13/05/24, 17:59:26

      Último Negócio

    • R$ 13,40

      Abertura

    • R$ 284,38

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 21,26%

      IV (1a)

    • 28,00%

      EWMA (1a)

    • 1,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCR146PUTR$ 13,9222,06% ATM 28 d.u.0,56-0.60,56-8,197%0,550,540,565.979.640,000,490.07EUROPÉIA62,84%
BBDCF146CALLR$ 13,9219,17% ATM 28 d.u.0,220.380,2200,220,210,222.482.740,0000.22AMERICANA35,69%
BBDCF142CALLR$ 14,1719,54% OTM 28 d.u.0,150.280,1500,150,140,15155.163,0000.15EUROPÉIA26,29%
BBDCR132PUTR$ 13,1721,20% ATM 28 d.u.0,19-0.30,19-13,636%0,190,180,19136.107,0000.19EUROPÉIA32,79%
BBDCR144PUTR$ 13,6721,11% ATM 28 d.u.0,40-0.50,40-11,111%0,400,390,41106.567,000,240.16EUROPÉIA53,25%
BBDCF124CALLR$ 13,4217,98% ATM 28 d.u.0,430.610,43-2,273%0,440,420,45477.021,000,010.42AMERICANA58,84%
BBDCF151CALLR$ 14,4219,90% OTM 28 d.u.0,100.210,10-9,091%0,110,100,1177.933,0000.1AMERICANA18,74%
BBDCR127PUTR$ 12,6721,96% OTM 28 d.u.0,08-0.150,08-20,00%0,090,080,0962.961,0000.08EUROPÉIA16,94%
BBDCF153CALLR$ 14,6721,65% OTM 28 d.u.0,080.160,0800,080,070,0818.355,0000.08EUROPÉIA14,46%
BBDCG156CALLR$ 15,0219,84% OTM 48 d.u.0,100.170,10-9,091%0,100,090,10681,0000.1EUROPÉIA14,70%
BBDCE145CALLR$ 13,8223,35% ATM 4 d.u.0,040.190,0400,040,030,04443.628,0000.04EUROPÉIA17,94%
BBDCR124PUTR$ 13,4221,60% ATM 28 d.u.0,29-0.40,2900,290,270,30178.373,0000.29EUROPÉIA43,05%
BBDCR142PUTR$ 14,1722,95% ITM 28 d.u.0,74-0.680,74-6,329%0,750,720,7878.267,000,740EUROPÉIA70,90%
BBDCF158CALLR$ 15,1724,37% OTM 28 d.u.0,050.10,0500,050,040,0535.203,0000.05EUROPÉIA8,65%
BBDCF148CALLR$ 14,9222,74% OTM 28 d.u.0,060.120,0600,060,050,0628.387,0000.06AMERICANA10,83%
BBDCE141CALLR$ 14,0729,85% ATM 4 d.u.0,030.120,0300,030,020,0313.865,0000.03AMERICANA11,47%
BBDCF163CALLR$ 15,6724,30% OTM 28 d.u.0,020.050,02-33,333%0,030,020,0311.330,0000.02EUROPÉIA3,86%
BBDCF161CALLR$ 15,4225,60% OTM 28 d.u.0,040.080,0400,040,030,044.536,0000.04AMERICANA6,78%
BBDCS142PUTR$ 14,2722,66% ITM 48 d.u.0,82-0.620,82-4,651%0,850,820,883.620,000,840EUROPÉIA66,00%
BBDCF16CALLR$ 15,9226,47% OTM 28 d.u.0,020.040,02-33,333%0,030,020,031.334,0000.02AMERICANA3,53%
BBDCC19CALLR$ 18,9620,15% OTM 470 d.u.0,930.410,93-1,064%0,970,931,0093,0000.93AMERICANA30,51%
BBDCE136CALLR$ 13,5720,49% ATM 4 d.u.0,090.380,0900,090,080,10401.351,0000.09AMERICANA36,89%
BBDCQ140PUTR$ 13,3222,15% ATM 4 d.u.0,09-0.350,09-25,00%0,090,080,10278.736,0000.09EUROPÉIA36,14%
BBDCR136PUTR$ 12,9221,15% ATM 28 d.u.0,12-0.210,12-20,00%0,130,120,1488.196,0000.12EUROPÉIA23,61%
BBDCF132CALLR$ 13,1718,01% ATM 28 d.u.0,590.720,595,357%0,590,560,6245.854,000,260.33EUROPÉIA70,41%
BBDCT138PUTR$ 13,8027,14% ATM 68 d.u.0,70-0.450,704,478%0,640,600,677.328,000,370.33EUROPÉIA50,58%
BBDCE146CALLR$ 14,5735,85% OTM 4 d.u.0,010.040,0100,020,010,024.820,0000.01AMERICANA3,75%
BBDCE150CALLR$ 14,3234,21% OTM 4 d.u.0,020.080,0200,020,010,022.767,0000.02EUROPÉIA7,18%
BBDCQ135PUTR$ 12,8228,82% ATM 4 d.u.0,02-0.090,0200,020,010,02463,0000.02EUROPÉIA9,36%
BBDCT135PUTR$ 13,5526,61% ATM 68 d.u.0,57-0.40,571,786%0,530,500,56390,000,120.45EUROPÉIA45,21%
BBDCF171CALLR$ 16,4230,62% OTM 28 d.u.0,020.040,0200,020,010,02000.02AMERICANA3,01%
BBDCI23CALLR$ 21,3437,42% OTM 93 d.u.0,050.040,0500,020,010,02000.05AMERICANA2,62%
BBDCQ145PUTR$ 13,8225,16% ATM 4 d.u.0,41-0.790,41-12,766%0,450,390,504.330.240,000,390.02EUROPÉIA80,34%
BBDCQ160PUTR$ 15,3270,78% ITM 4 d.u.1,90-0.921,9000,901,790830.886,001,890.01EUROPÉIA93,29%
BBDCR161PUTR$ 15,4230,78% ITM 28 d.u.1,85-0.881,85-2,632%0,721,440501.155,001,990EUROPÉIA89,57%
BBDCE140CALLR$ 13,3219,34% ATM 4 d.u.0,210.670,2100,190,170,21424.935,000,110.1EUROPÉIA65,91%
BBDCQ16PUTR$ 16,0779,88% ITM 4 d.u.2,63-0.962,630,382%1,272,540267.594,002,640EUROPÉIA96,51%
BBDCE131CALLR$ 13,0717,68% ATM 4 d.u.0,400.910,408,108%0,230,030,43247.281,000,360.04AMERICANA90,35%
BBDCQ146PUTR$ 14,5745,39% ITM 4 d.u.1,14-0.911,14-3,39%0,561,110225.399,001,140EUROPÉIA92,18%
BBDCR151PUTR$ 14,4224,78% ITM 28 d.u.0,95-0.740,95-4,04%0,810,670,95216.161,000,990EUROPÉIA76,66%
BBDCG138CALLR$ 13,2718,98% ATM 48 d.u.0,720.690,722,857%0,130,250163.533,000,160.56AMERICANA65,63%
BBDCR171PUTR$ 16,4239,08% ITM 28 d.u.2,82-0.912,82-0,704%1,5203,03160.777,002,990EUROPÉIA93,29%
BBDCS137PUTR$ 13,7721,75% ATM 48 d.u.0,51-0.480,51-8,929%0,500,440,56156.711,000,340.17EUROPÉIA51,99%
BBDCR158PUTR$ 15,1729,55% ITM 28 d.u.1,62-0.851,62-5,263%1,411,101,72151.985,001,740EUROPÉIA87,28%
BBDCQ175PUTR$ 16,8297,08% ITM 4 d.u.3,38-0.963,380,595%000147.550,003,390EUROPÉIA97,03%
BBDCF144CALLR$ 13,6720,22% ATM 28 d.u.0,340.490,3413,333%0,340,300,37145.046,0000.34EUROPÉIA46,72%
BBDCR16PUTR$ 15,9235,83% ITM 28 d.u.2,34-0.892,34-2,092%0,410,820131.008,002,490EUROPÉIA91,35%
BBDCG137CALLR$ 13,7718,89% ATM 48 d.u.0,440.520,44-24,138%0,200,400129.619,0000.44AMERICANA48,24%
BBDCQ165PUTR$ 15,8273,89% ITM 4 d.u.2,38-0.952,38-2,058%4,862,357,36126.959,002,390EUROPÉIA96,28%
BBDCR153PUTR$ 14,6725,86% ITM 28 d.u.1,16-0.791,16-6,452%0,430,860125.273,001,240EUROPÉIA81,60%