Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 18:01:36

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,05

    -0,14 arrow -0,762%

    • R$ 18,41

      Máxima

    • R$ 18,01

      Mínima

    • 37.330.400,00

      Volume

    • 05/08/26, 17:59:39

      Último Negócio

    • R$ 18,32

      Abertura

    • R$ 678,23

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 37,12%

      IV (1a)

    • 23,89%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCI196CALLR$ 18,2829,35% ATM 31 d.u.0,770.530,77-1,282%0,770,770,77461.783,0000.77AMERICANA49,24%
BBDCI204CALLR$ 19,0329,20% OTM 31 d.u.0,460.380,46-2,128%0,460,460,46111.880,0000.46EUROPÉIA34,04%
BBDCH189W1CALLR$ 18,5376,48% ATM 2 d.u.0,300.370,3015,385%0,300,300,3051.865,0000.3AMERICANA34,31%
BBDCT18PUTR$ 18,2633,64% ATM 12 d.u.0,58-0.510,5828,889%0,600,580,62474.602,000,210.37EUROPÉIA54,38%
BBDCH211CALLR$ 19,5135,58% OTM 12 d.u.0,140.190,14-6,667%0,140,130,1596.675,0000.14EUROPÉIA16,83%
BBDCH21CALLR$ 20,5137,95% OTM 12 d.u.0,050.080,0500,050,040,0515.933,0000.05EUROPÉIA6,56%
BBDCT169W1PUTR$ 16,5375,38% OTM 2 d.u.0,05-0.090,0500,050,040,052.437,0000.05EUROPÉIA9,82%
BBDCU201PUTR$ 18,7827,92% ATM 31 d.u.0,95-0.580,95-1,042%0,900,850,94680.500,000,730.22EUROPÉIA61,43%
BBDCT184PUTR$ 17,7633,85% ATM 12 d.u.0,35-0.370,35-5,405%0,370,350,39350.639,0000.35EUROPÉIA39,50%
BBDCT189PUTR$ 18,0135,95% ATM 12 d.u.0,49-0.440,494,255%0,480,450,50269.864,0000.49EUROPÉIA47,29%
BBDCH181CALLR$ 17,5136,11% ATM 12 d.u.0,940.690,94-6,00%0,960,901,01261.054,000,540.4EUROPÉIA66,44%
BBDCH224CALLR$ 21,7638,90% OTM 12 d.u.0,010.020,0100,020,010,0290,0000.01AMERICANA1,49%
BBDCH18CALLR$ 18,2636,65% ATM 12 d.u.0,530.490,5300,580,510,654.826.350,0000.53AMERICANA45,73%
BBDCT204PUTR$ 19,7638,62% ITM 12 d.u.1,72-0.831,729,554%0,010,0202.177.760,001,710.01EUROPÉIA85,15%
BBDCT201PUTR$ 18,5132,72% ATM 12 d.u.0,71-0.590,7129,091%0,600,430,77826.532,000,460.25EUROPÉIA61,85%
BBDCT215W2PUTR$ 21,5321,13% ITM 7 d.u.3,402-13,270000746.763,003,480EUROPÉIA100,00%
BBDCH184CALLR$ 17,7635,89% ATM 12 d.u.0,780.630,78-15,217%0,880,701,05746.486,000,290.49AMERICANA59,74%
BBDCH176CALLR$ 17,0138,72% ITM 12 d.u.1,330.791,33-1,481%0,740,021,45632.426,001,040.29EUROPÉIA76,84%
BBDCT181W1PUTR$ 17,7865,76% ATM 2 d.u.0,29-0.380,29-3,333%0,360,280,43612.801,0000.29EUROPÉIA40,30%
BBDCJ178CALLR$ 17,4734,74% ATM 50 d.u.1,670.681,67-2,907%000596.896,000,581.09EUROPÉIA61,81%
BBDCX208PUTR$ 19,7623,80% ITM 94 d.u.1,50-0.591,50-7,407%000504.000,001,710EUROPÉIA64,12%
BBDCL208CALLR$ 19,7637,92% OTM 94 d.u.1,340.471,3417,544%000450.240,0001.34AMERICANA38,31%
BBDCU196PUTR$ 18,2827,76% ATM 31 d.u.0,67-0.470,67-1,471%0,300,600399.888,000,230.44EUROPÉIA50,58%
BBDCT186W1PUTR$ 18,2869,21% ATM 2 d.u.0,56-0.560,565,66%0,030,050314.723,000,230.33EUROPÉIA58,69%
BBDCM231PUTR$ 23,1425,86% ITM 366 d.u.2,90-0.512,900000290.160,005,090EUROPÉIA63,57%
BBDCH20CALLR$ 18,7636,28% ATM 12 d.u.0,330.360,33-2,941%0,320,290,36280.685,0000.33AMERICANA32,68%
BBDCI194CALLR$ 18,0328,22% ATM 31 d.u.0,870.590,87-6,452%0,5501,10280.098,000,020.85EUROPÉIA54,91%
BBDCU194PUTR$ 18,0328,06% ATM 31 d.u.0,56-0.410,56-3,448%0,590,540,64257.465,0000.56EUROPÉIA45,04%
BBDCH186CALLR$ 17,2636,66% ATM 12 d.u.1,120.751,12-4,274%1,221,101,34251.373,000,790.33AMERICANA72,47%
BBDCI189CALLR$ 17,5329,69% ATM 31 d.u.1,200.691,20-2,439%0,511,010244.720,000,520.68EUROPÉIA64,88%
BBDCH189CALLR$ 18,0137,80% ATM 12 d.u.0,670.560,67-1,471%0,630,590,67230.601,000,040.63EUROPÉIA52,42%
BBDCH201CALLR$ 18,5135,05% ATM 12 d.u.0,400.420,40-11,111%0,440,380,49223.408,0000.4EUROPÉIA38,73%
BBDCI206CALLR$ 19,2828,24% OTM 31 d.u.0,360.320,36-7,692%0,310,030,59212.375,0000.36AMERICANA28,99%
BBDCI181CALLR$ 16,7830,74% ITM 31 d.u.1,750.811,75-2,778%000196.994,001,270.48AMERICANA77,97%
BBDCH204CALLR$ 19,7637,39% OTM 12 d.u.0,120.160,12-14,286%0,130,080,17193.787,0000.12AMERICANA14,14%
BBDCT219PUTR$ 21,2612,50% ITM 12 d.u.3,079-13,040000191.871,003,210EUROPÉIA100,00%
BBDCH171W1CALLR$ 16,78103,69% ITM 2 d.u.1,480.81,489,63%000185.036,001,270.21EUROPÉIA77,48%
BBDCT178W2PUTR$ 17,5341,26% ATM 7 d.u.0,25-0.30,2500,050,090177.816,0000.25EUROPÉIA32,88%
BBDCI157CALLR$ 15,0348,18% ITM 31 d.u.3,420.93,42-3,662%000176.414,003,020.4EUROPÉIA86,30%
BBDCH173W2CALLR$ 17,0342,21% ITM 7 d.u.1,210.821,21-17,123%0,541,070173.356,001,020.19AMERICANA80,04%
BBDCH206CALLR$ 19,0136,57% OTM 12 d.u.0,260.30,26-3,704%0,260,230,28168.121,0000.26EUROPÉIA27,04%
BBDCH203CALLR$ 19,2636,62% OTM 12 d.u.0,200.240,2000,200,150,24167.062,0000.2AMERICANA21,93%
BBDCU216PUTR$ 20,2826,24% ITM 31 d.u.2,03-0.852,034,639%000163.292,002,230EUROPÉIA87,24%
BBDCI199CALLR$ 18,5328,34% ATM 31 d.u.0,630.480,63-5,97%0,690,600,77141.226,0000.63EUROPÉIA43,93%
BBDCT206PUTR$ 19,0135,63% ITM 12 d.u.1,09-0.711,093,81%0,400,800133.989,000,960.13EUROPÉIA73,42%
BBDCK162CALLR$ 15,8044,27% ITM 73 d.u.3,380.83,38-3,429%000130.138,002,251.13AMERICANA72,50%
BBDCT20PUTR$ 18,7635,99% ATM 12 d.u.0,92-0.650,926,977%1,140,551,72127.304,000,710.21EUROPÉIA67,42%
BBDCT186PUTR$ 17,2635,58% ATM 12 d.u.0,21-0.240,21-8,696%0,170,080,25121.703,0000.21EUROPÉIA26,85%
BBDCH184W1CALLR$ 18,0367,18% ATM 2 d.u.0,450.530,45-6,25%0,140,280121.300,000,020.43AMERICANA50,23%
BBDCL171CALLR$ 16,0135,27% ITM 94 d.u.3,240.813,24-10,744%000118.662,002,041.2EUROPÉIA74,99%