Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:22:17

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,65

    -0,62 arrow -3,217%

    • R$ 18,90

      Máxima

    • R$ 18,50

      Mínima

    • 26.426.000,00

      Volume

    • 07/05/26, 12:22:10

      Último Negócio

    • R$ 18,90

      Abertura

    • R$ 494,39

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 25,23%

      IV (1a)

    • 25,93%

      EWMA (1a)

    • 1,24

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCE132W4CALLR$ 12,91190,24% ITM 11 d.u.6,380.876,3805,825,805,8484.854,005,740.64EUROPÉIA77,07%
BBDCE139W4CALLR$ 13,66168,03% ITM 11 d.u.5,620.865,6205,075,055,0959.572,004,990.63AMERICANA76,66%
BBDCQ219W2PUTR$ 21,66180,39% ITM 1 d.u.3,10-0.93,1028,631%2,992,973,0020.701,003,010.09EUROPÉIA91,45%
BBDCQ224W2PUTR$ 22,16131,14% ITM 1 d.u.3,51-0.983,5129,044%3,493,473,503.510,003,510EUROPÉIA98,31%
BBDCQ234W2PUTR$ 23,16441,52% ITM 1 d.u.5,217-0.743,9704,484,474,5004,510EUROPÉIA82,01%
BBDCE134W4CALLR$ 13,16170,74% ITM 11 d.u.6,030.886,0305,575,555,5905,490.54AMERICANA79,24%
BBDCE137W4CALLR$ 13,41166,50% ITM 11 d.u.5,800.875,8005,325,305,3405,240.56EUROPÉIA78,54%
BBDCE149W4CALLR$ 14,66146,49% ITM 11 d.u.4,670.834,6704,084,064,1003,990.68AMERICANA74,28%
BBDCQ199PUTR$ 19,2628,79% ATM 6 d.u.0,68-0.740,6817,241%0,690,680,701.558.590,000,610.07EUROPÉIA75,08%
BBDCE193CALLR$ 18,7631,79% ATM 6 d.u.0,340.490,34-60,465%0,320,310,32515.523,0000.34AMERICANA46,76%
BBDCF196CALLR$ 19,0125,42% ATM 30 d.u.0,620.50,62-40,385%0,600,590,61451.689,0000.62AMERICANA46,60%
BBDCQ222PUTR$ 19,7626,12% ITM 6 d.u.1,08-0.911,0825,581%1,111,101,12413.811,001,110EUROPÉIA91,59%
BBDCR196PUTR$ 19,0123,93% ATM 30 d.u.0,65-0.50,6514,035%0,670,650,68323.869,000,360.29EUROPÉIA53,40%
BBDCR209PUTR$ 19,7622,55% ITM 30 d.u.1,08-0.691,0817,391%1,121,111,13278.890,001,110EUROPÉIA72,00%
BBDCE171CALLR$ 16,5145,73% ITM 6 d.u.2,210.962,21-22,997%2,212,192,23268.258,002,140.07EUROPÉIA95,87%
BBDCR3PUTR$ 18,5124,40% ATM 30 d.u.0,43-0.380,437,50%0,450,440,45239.878,0000.43EUROPÉIA40,86%
BBDCE194CALLR$ 18,5131,78% ATM 6 d.u.0,470.60,47-53,465%0,450,440,46237.183,000,140.33EUROPÉIA57,62%
BBDCQ220PUTR$ 19,5126,31% ATM 6 d.u.0,86-0.840,8628,358%0,890,870,90232.704,000,860EUROPÉIA85,42%
BBDCF174CALLR$ 16,7627,98% ITM 30 d.u.2,230.912,23-20,357%2,232,212,25230.627,001,890.34EUROPÉIA88,85%
BBDCR199PUTR$ 19,2627,12% ATM 30 d.u.0,87-0.550,8724,286%0,800,790,81209.361,000,610.26EUROPÉIA58,91%
BBDCQ210PUTR$ 20,7630,29% ITM 6 d.u.2,05-0.992,0525,00%2,052,032,08176.986,002,110EUROPÉIA98,78%
BBDCE196CALLR$ 19,0132,09% ATM 6 d.u.0,240.380,24-65,217%0,220,210,22174.178,0000.24EUROPÉIA36,38%
BBDCQ208PUTR$ 20,5126,50% ITM 6 d.u.1,80-0.991,8031,387%1,821,791,84165.577,001,860EUROPÉIA98,84%
BBDCQ196PUTR$ 19,0128,31% ATM 6 d.u.0,50-0.630,508,696%0,510,500,52162.645,000,360.14EUROPÉIA65,12%
BBDCE199CALLR$ 19,2630,93% ATM 6 d.u.0,150.280,15-73,684%0,150,140,15150.313,0000.15AMERICANA26,33%
BBDCQ219PUTR$ 21,2654,24% ITM 6 d.u.2,59-0.932,5925,728%2,552,532,57130.576,002,610EUROPÉIA94,18%
BBDCQ194PUTR$ 18,5127,93% ATM 6 d.u.0,23-0.390,23-17,857%0,260,250,26127.279,0000.23EUROPÉIA41,10%
BBDCQ188PUTR$ 18,2630,74% ATM 6 d.u.0,17-0.30,17-22,727%0,170,160,17127.108,0000.17EUROPÉIA31,31%
BBDCF194CALLR$ 18,7626,12% ATM 30 d.u.0,760.560,76-38,211%0,730,720,74119.768,0000.76EUROPÉIA52,45%
BBDCQ206PUTR$ 20,0118,69% ITM 6 d.u.1,30-0.991,3025,00%1,341,321,35112.252,001,360EUROPÉIA99,06%
BBDCR215PUTR$ 21,2625,46% ITM 30 d.u.2,36-0.92,3623,56%2,362,342,37109.134,002,610EUROPÉIA91,29%
BBDCE142W4CALLR$ 13,91177,51% ITM 11 d.u.5,520.845,5204,824,804,85102.672,004,740.78EUROPÉIA73,26%
BBDCQ213PUTR$ 21,0160,39% ITM 6 d.u.2,389-0.882,2520,321%2,302,282,3399.233,002,360EUROPÉIA90,18%
BBDCR194PUTR$ 18,7624,47% ATM 30 d.u.0,54-0.440,5414,894%0,550,540,5593.054,000,110.43EUROPÉIA47,15%
BBDCR18PUTR$ 18,2624,97% ATM 30 d.u.0,35-0.320,35-7,895%0,360,350,3692.018,0000.35EUROPÉIA35,13%
BBDCF201CALLR$ 19,5124,63% ATM 30 d.u.0,400.380,40-52,381%0,400,390,4181.695,0000.4AMERICANA34,80%
BBDCF203CALLR$ 20,0124,88% OTM 30 d.u.0,260.280,26-53,571%0,260,250,2680.340,0000.26AMERICANA24,75%
BBDCQ22PUTR$ 21,7662,11% ITM 6 d.u.3,09-0.943,0921,176%3,053,023,0777.200,003,110EUROPÉIA94,79%
BBDCF3CALLR$ 18,5126,68% ATM 30 d.u.0,910.620,91-33,577%0,880,860,8966.165,000,140.77AMERICANA58,08%
BBDCE185CALLR$ 17,2645,18% ITM 6 d.u.1,520.881,52-25,49%1,481,451,5064.316,001,390.13AMERICANA86,88%
BBDCR203PUTR$ 20,0121,88% ITM 30 d.u.1,25-0.751,2516,822%1,301,291,3159.833,001,360EUROPÉIA77,79%
BBDCF179CALLR$ 17,0129,82% ITM 30 d.u.2,040.862,04-19,685%2,011,992,0356.044,001,640.4AMERICANA83,98%
BBDCR4PUTR$ 17,7625,24% OTM 30 d.u.0,21-0.220,21-12,50%0,230,220,2355.339,0000.21EUROPÉIA24,33%
BBDCF200CALLR$ 17,5128,44% ITM 30 d.u.1,620.81,62-23,585%1,591,571,6053.969,001,140.48AMERICANA77,38%
BBDCR230PUTR$ 22,7629,54% ITM 30 d.u.3,79-0.963,7914,848%3,783,763,8051.680,004,110EUROPÉIA96,81%
BBDCF205CALLR$ 20,2625,16% OTM 30 d.u.0,210.230,21-54,348%0,210,200,2146.183,0000.21EUROPÉIA20,64%
BBDCE19CALLR$ 18,0133,17% ATM 6 d.u.0,820.780,82-41,007%0,810,790,8243.995,000,640.18EUROPÉIA76,34%
BBDCF18CALLR$ 18,2627,54% ATM 30 d.u.1,080.671,08-32,50%1,041,021,0543.090,000,390.69EUROPÉIA63,22%
BBDCR201PUTR$ 19,5122,98% ATM 30 d.u.0,92-0.630,9219,481%0,950,940,9642.024,000,860.06EUROPÉIA66,02%
BBDCR205PUTR$ 20,2626,72% ITM 30 d.u.1,54-0.751,5424,194%1,501,481,5141.864,001,610EUROPÉIA78,12%