Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,09

    -0,01 arrow -0,055%

    • R$ 18,28

      Máxima

    • R$ 17,90

      Mínima

    • 35.036.500,00

      Volume

    • 31/10/25, 18:39:59

      Último Negócio

    • R$ 18,25

      Abertura

    • R$ 632,98

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 22,96%

      IV (1a)

    • 24,79%

      EWMA (1a)

    • 1,36

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCW166PUTR$ 16,3426,35% OTM 15 d.u.0,02-0.040,02-50,00%0,030,020,031.532,0000.02EUROPÉIA4,74%
BBDCI350CALLR$ 33,6327,85% OTM 221 d.u.0,060.040,06-14,286%0,060,050,066,0000.06EUROPÉIA1,92%
BBDCK19CALLR$ 18,8424,45% ATM 15 d.u.0,200.30,20-13,043%0,220,200,23419.398,0000.2AMERICANA28,05%
BBDCW161PUTR$ 15,8432,37% OTM 15 d.u.0,02-0.030,02100,00%0,020,010,022.114,0000.02EUROPÉIA4,09%
BBDCB146CALLR$ 14,6320,34% ITM 76 d.u.4,030.994,0300003.541.120,003,460.57EUROPÉIA98,59%
BBDCL193CALLR$ 18,9824,92% ATM 35 d.u.0,440.390,4410,00%0,320,200,44715.391,0000.44AMERICANA35,60%
BBDCN164PUTR$ 16,1325,45% OTM 76 d.u.0,16-0.120,16-36,00%0,240,070,40696.236,0000.16EUROPÉIA15,12%
BBDCX183PUTR$ 17,7321,85% ATM 35 d.u.0,30-0.310,30-6,25%0,250,190,30513.712,0000.3EUROPÉIA33,44%
BBDCK179CALLR$ 17,5923,44% ATM 15 d.u.0,800.740,80-12,088%0,980,601,36384.202,000,500.3EUROPÉIA72,47%
BBDCK181CALLR$ 17,8427,05% ATM 15 d.u.0,690.640,6900,500,300,70379.493,000,250.44AMERICANA61,60%
BBDCP211PUTR$ 20,59125,23% ITM 115 d.u.6,82-0.376,820,294%000377.382,002,504.32EUROPÉIA69,35%
BBDCX193PUTR$ 18,9822,18% ATM 35 d.u.0,92-0.630,923,371%0,810,421,20321.792,000,890.03EUROPÉIA65,69%
BBDCK18CALLR$ 18,3426,18% ATM 15 d.u.0,410.480,41-2,381%0,340,250,42288.463,0000.41AMERICANA45,00%
BBDCX179W1PUTR$ 17,9822,30% ATM 25 d.u.0,35-0.380,359,375%000284.451,0000.35EUROPÉIA40,70%
BBDCL166CALLR$ 16,3421,16% ITM 35 d.u.2,080.942,08-7,143%2,371,962,78278.600,001,750.33EUROPÉIA93,06%
BBDCW182W1PUTR$ 17,9621,44% ATM 5 d.u.0,14-0.370,14-22,222%0,190,090,28278.486,0000.14EUROPÉIA37,86%
BBDCX186PUTR$ 18,4820,79% ATM 35 d.u.0,59-0.50,59-4,839%0,600,400,80273.903,000,390.2EUROPÉIA53,23%
BBDCX188PUTR$ 18,2322,75% ATM 35 d.u.0,52-0.430,524,00%0,700,401,00228.306,000,140.38EUROPÉIA46,83%
BBDCX182PUTR$ 17,9821,85% ATM 35 d.u.0,39-0.370,39-2,50%0,400,330,46203.548,0000.39EUROPÉIA39,90%
BBDCL180CALLR$ 17,2322,72% ATM 35 d.u.1,350.81,35-7,534%0,601,200194.149,000,860.49EUROPÉIA77,22%
BBDCL164CALLR$ 15,8433,60% ITM 35 d.u.2,650.92,65-5,694%000176.897,002,250.4EUROPÉIA87,33%
BBDCW19PUTR$ 18,8423,48% ATM 15 d.u.0,79-0.710,796,757%000176.482,000,750.04EUROPÉIA72,67%
BBDCL182CALLR$ 17,9823,75% ATM 35 d.u.0,870.620,87-1,136%0,820,720,91175.510,000,110.76AMERICANA59,05%
BBDCW18PUTR$ 18,3422,27% ATM 15 d.u.0,45-0.530,4500,430,300,57165.266,000,250.2EUROPÉIA55,46%
BBDCL183CALLR$ 17,7323,23% ATM 35 d.u.1,010.691,01-3,81%0,030,050164.227,000,360.65EUROPÉIA65,45%
BBDCW181PUTR$ 17,8421,99% ATM 15 d.u.0,22-0.330,22-8,333%0,210,120,30162.997,0000.22EUROPÉIA35,32%
BBDCW186PUTR$ 18,0921,42% ATM 15 d.u.0,31-0.430,31-6,061%0,2500,50155.369,0000.31EUROPÉIA45,15%
BBDCW185W1PUTR$ 18,2125,71% ATM 5 d.u.0,30-0.540,3000,210,100,31150.160,000,120.18EUROPÉIA55,15%
BBDCX194PUTR$ 19,2321,84% ITM 35 d.u.1,08-0.691,081,887%0,250,500132.472,001,140EUROPÉIA71,56%
BBDCW187W1PUTR$ 18,4616,87% ATM 5 d.u.0,38-0.770,38-11,628%000132.410,000,370.01EUROPÉIA77,49%
BBDCL172CALLR$ 16,9823,59% ITM 35 d.u.1,560.831,56-3,106%000127.140,001,110.45AMERICANA81,10%
BBDCL191CALLR$ 18,7324,02% ATM 35 d.u.0,510.440,5100,2600,52125.152,0000.51EUROPÉIA40,85%
BBDCX213PUTR$ 20,7331,84% ITM 35 d.u.2,46-0.832,4616,588%0,250,500122.730,002,640EUROPÉIA85,44%
BBDCK196CALLR$ 19,3424,96% OTM 15 d.u.0,100.170,1000,130,090,16119.904,0000.1AMERICANA15,85%
BBDCK131CALLR$ 12,5969,45% ITM 15 d.u.5,610.995,613,125%000112.680,005,500.11EUROPÉIA98,21%
BBDCA131CALLR$ 12,8833,43% ITM 51 d.u.5,550.995,557,558%000107.670,005,210.34EUROPÉIA99,08%
BBDCK171CALLR$ 16,5950,57% ITM 15 d.u.1,900.81,907,345%1,601,241,95104.278,001,500.4EUROPÉIA75,89%
BBDCK186CALLR$ 18,0926,05% ATM 15 d.u.0,530.560,53-1,852%0,540,380,70101.939,0000.53EUROPÉIA53,58%
BBDCK191CALLR$ 18,5925,08% ATM 15 d.u.0,290.390,29-6,452%0,240,180,30100.854,0000.29EUROPÉIA36,33%
BBDCW192W1PUTR$ 18,965,88% ATM 5 d.u.0,821-10,7917,91%00096.472,000,870EUROPÉIA100,00%
BBDCL186CALLR$ 18,4823,74% ATM 35 d.u.0,610.50,6100,580,450,7189.848,0000.61AMERICANA46,76%
BBDCL3CALLR$ 16,4821,87% ITM 35 d.u.1,960.921,96-9,677%0,300,60087.929,001,610.35AMERICANA90,74%
BBDCK17CALLR$ 16,8432,06% ITM 15 d.u.1,490.851,49-0,667%1,150,701,6086.228,001,250.24AMERICANA83,53%
BBDCL17CALLR$ 17,4822,86% ATM 35 d.u.1,170.741,17-5,645%0,300,60084.877,000,610.56AMERICANA71,63%
BBDCK194CALLR$ 19,0924,50% OTM 15 d.u.0,140.230,14-6,667%0,180,110,2584.599,0000.14EUROPÉIA21,17%
BBDCW179PUTR$ 17,5921,70% ATM 15 d.u.0,14-0.240,14-22,222%0,150,100,2084.453,0000.14EUROPÉIA25,81%
BBDCL216CALLR$ 21,6123,36% OTM 284 d.u.1,540.51,54000078.540,0001.54EUROPÉIA40,12%
BBDCL194CALLR$ 19,2323,33% OTM 35 d.u.0,320.330,323,226%0,290,240,3477.679,0000.32EUROPÉIA29,50%
BBDCL188CALLR$ 18,2324,40% ATM 35 d.u.0,750.560,752,74%0,710,600,8276.675,0000.75EUROPÉIA52,72%
BBDCL173CALLR$ 16,7325,33% ITM 35 d.u.1,790.861,79-2,717%2,150,314,0070.560,001,360.43EUROPÉIA83,45%