Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,33

    -0,31 arrow -1,663%

    • R$ 18,71

      Máxima

    • R$ 18,12

      Mínima

    • 53.625.700,00

      Volume

    • 20/03/26, 18:39:50

      Último Negócio

    • R$ 18,64

      Abertura

    • R$ 984,04

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 33,33%

      IV (1a)

    • 26,32%

      EWMA (1a)

    • 1,32

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCX179PUTR$ 17,6131,51% ATM 437 d.u.1,04-0.21,0400,960,950,96104,0001.04EUROPÉIA33,27%
BBDCP208W1PUTR$ 20,7630,90% ITM 9 d.u.2,342-0.982,3223,404%0001.544.740,002,430EUROPÉIA98,13%
BBDCD167CALLR$ 16,7622,87% ITM 19 d.u.1,760.951,76-14,976%1,2502,501.437.950,001,570.19AMERICANA93,95%
BBDCG168CALLR$ 16,4535,35% ITM 81 d.u.3,000.83,0000001.210.800,001,881.12EUROPÉIA74,16%
BBDCL176CALLR$ 17,6827,42% ATM 188 d.u.3,010.753,0100001.011.360,000,652.36EUROPÉIA67,13%
BBDCG162CALLR$ 16,2034,20% ITM 81 d.u.3,150.833,150000988.420,002,131.02AMERICANA77,51%
BBDCD185CALLR$ 18,5133,37% ATM 19 d.u.0,670.520,67-21,176%0,4500,89941.991,0000.67EUROPÉIA48,19%
BBDCP193PUTR$ 19,2635,64% ATM 19 d.u.1,16-0.641,1630,337%0,080,150704.501,000,930.23EUROPÉIA67,53%
BBDCG199CALLR$ 19,9524,14% OTM 81 d.u.0,670.40,670000604.640,0000.67EUROPÉIA35,13%
BBDCH189CALLR$ 18,6833,48% ATM 106 d.u.1,900.611,90-17,391%000525.190,0001.9EUROPÉIA52,24%
BBDCS304PUTR$ 30,4517,15% ITM 81 d.u.10,874-110,500000525.000,0012,120EUROPÉIA100,00%
BBDCP194PUTR$ 19,0130,56% ATM 19 d.u.0,90-0.610,9020,00%0,710,411,00397.530,000,680.22EUROPÉIA64,03%
BBDCP220PUTR$ 22,0152,85% ITM 19 d.u.3,63-0.873,6312,037%000337.972,003,680EUROPÉIA89,72%
BBDCP189PUTR$ 18,2632,94% ATM 19 d.u.0,54-0.420,5428,571%0,540,280,79322.969,0000.54EUROPÉIA45,80%
BBDCE222CALLR$ 20,0532,08% OTM 37 d.u.0,410.30,41-2,381%000287.314,0000.41AMERICANA26,25%
BBDCP4PUTR$ 18,7636,12% ATM 19 d.u.0,86-0.530,8638,71%0,830,551,10274.192,000,430.43EUROPÉIA57,32%
BBDCP230PUTR$ 23,0189,28% ITM 19 d.u.4,968-0.784,355,327%000268.699,004,680EUROPÉIA84,38%
BBDCF119CALLR$ 11,5550,75% ITM 61 d.u.7,170.987,170000239.735,006,780.39EUROPÉIA96,79%
BBDCP186PUTR$ 18,0138,51% ATM 19 d.u.0,54-0.380,5454,286%0,300,070,52226.416,0000.54EUROPÉIA41,82%
BBDCP185PUTR$ 18,5135,89% ATM 19 d.u.0,72-0.480,7238,462%0,100,190220.733,000,180.54EUROPÉIA51,95%
BBDCE194CALLR$ 18,8032,26% ATM 37 d.u.0,850.50,85-8,602%000213.826,0000.85EUROPÉIA45,53%
BBDCP2PUTR$ 20,2636,87% ITM 19 d.u.1,93-0.81,9320,625%0,180,350202.719,001,930EUROPÉIA82,71%
BBDCP184PUTR$ 18,5035,15% ATM 19 d.u.0,70-0.480,7037,255%0,410,020,80192.099,000,170.53EUROPÉIA51,69%
BBDCP20PUTR$ 17,7636,14% ATM 19 d.u.0,40-0.320,4048,148%0,440,380,50185.890,0000.4EUROPÉIA35,66%
BBDCC183W4CALLR$ 18,2632,95% ATM 5 d.u.0,400.560,40-25,926%0,130,250174.729,000,070.33EUROPÉIA54,57%
BBDCP201PUTR$ 19,7635,23% ITM 19 d.u.1,51-0.731,5123,77%0,070,140173.382,001,430.08EUROPÉIA76,53%
BBDCQ194PUTR$ 18,8037,81% ATM 37 d.u.1,12-0.491,1231,765%0,100,200163.810,000,470.65EUROPÉIA54,60%
BBDCP199PUTR$ 19,5140,98% ITM 19 d.u.1,43-0.661,4337,50%1,370,751,99158.689,001,180.25EUROPÉIA69,97%
BBDCD189CALLR$ 18,2630,49% ATM 19 d.u.0,740.580,74-25,253%1,1502,30158.683,000,070.67EUROPÉIA54,81%
BBDCQ19PUTR$ 18,3036,70% ATM 37 d.u.0,84-0.410,8435,484%0,710,510,90147.725,0000.84EUROPÉIA46,93%
BBDCD194CALLR$ 19,0132,34% ATM 19 d.u.0,440.40,44-24,138%0,100,200146.516,0000.44AMERICANA36,53%
BBDCD20CALLR$ 17,7632,60% ATM 19 d.u.1,080.691,08-7,692%1,270,052,50144.511,000,570.51EUROPÉIA66,19%
BBDCE199CALLR$ 19,5531,87% OTM 37 d.u.0,550.380,55-24,658%000139.783,0000.55AMERICANA33,27%
BBDCD193CALLR$ 19,2632,00% ATM 19 d.u.0,350.340,35-27,083%0,450,260,64132.851,0000.35EUROPÉIA31,01%
BBDCQ320PUTR$ 32,0543,33% ITM 37 d.u.13,115-112,750000127.500,0013,720EUROPÉIA99,96%
BBDCD176CALLR$ 17,2632,25% ITM 19 d.u.1,430.81,43-15,882%0,450,900126.342,001,070.36EUROPÉIA77,21%
BBDCE193CALLR$ 19,0532,49% ATM 37 d.u.0,750.460,75-2,597%000124.630,0000.75AMERICANA41,36%
BBDCD184CALLR$ 18,5031,63% ATM 19 d.u.0,640.520,64-24,706%0,4800,95124.620,0000.64AMERICANA48,53%
BBDCE188CALLR$ 18,5533,45% ATM 37 d.u.1,000.551,00-14,53%000120.897,0001AMERICANA49,67%
BBDCE192W4CALLR$ 19,2032,86% ATM 42 d.u.0,780.450,780000115.577,0000.78EUROPÉIA40,08%
BBDCP210PUTR$ 21,0146,83% ITM 19 d.u.2,69-0.822,6919,027%2,402,002,80110.288,002,680.01EUROPÉIA85,30%
BBDCP204PUTR$ 20,0134,95% ITM 19 d.u.1,70-0.781,7021,429%1,290,582,00105.338,001,680.02EUROPÉIA80,50%
BBDCP209PUTR$ 20,5144,91% ITM 19 d.u.2,25-0.782,2522,951%1,360,322,40100.864,002,180.07EUROPÉIA81,42%
BBDCD120CALLR$ 12,01102,86% ITM 19 d.u.6,550.956,55000098.250,006,320.23EUROPÉIA91,78%
BBDCD199CALLR$ 19,5132,61% OTM 19 d.u.0,290.290,29-25,641%0,280,010,5597.870,0000.29AMERICANA26,37%
BBDCD186CALLR$ 18,0132,95% ATM 19 d.u.0,930.640,93-19,828%1,8003,6096.559,000,320.61AMERICANA60,17%
BBDCD201CALLR$ 19,7632,59% OTM 19 d.u.0,230.250,23-25,806%0,250,190,3094.689,0000.23EUROPÉIA21,93%
BBDCD153W1CALLR$ 15,2676,44% ITM 9 d.u.3,250.923,253,503%00093.275,003,070.18EUROPÉIA89,04%
BBDCQ178PUTR$ 17,8035,97% ATM 37 d.u.0,61-0.340,6129,787%0,3500,7092.581,0000.61EUROPÉIA38,88%
BBDCO200W4PUTR$ 20,0124,84% ITM 5 d.u.1,63-0.991,6020,301%00091.424,001,680EUROPÉIA99,29%