Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:46:12

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 13,79

    -0,27 arrow -1,92%

    • R$ 14,15

      Máxima

    • R$ 13,76

      Mínima

    • 28.065.200,00

      Volume

    • 05/11/26, 12:46:12

      Último Negócio

    • R$ 14,06

      Abertura

    • R$ 392,04

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 33,60%

      IV (1a)

    • 52,17%

      EWMA (1a)

    • 1,47

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCX176PUTR$ 16,6633,40% ITM 31 d.u.2,66-0.922,666,40%2,692,682,7046.289,002,870EUROPÉIA93,77%
BBDCX190PUTR$ 16,4135,51% ITM 31 d.u.2,45-0.892,459,865%2,462,452,4724.773,002,620EUROPÉIA90,83%
BBDCX8PUTR$ 20,5929,77% ITM 280 d.u.4,60-0.754,6005,505,505,501.408,006,800EUROPÉIA83,50%
BBDCL153CALLR$ 14,6631,83% OTM 31 d.u.0,360.360,36-23,404%0,370,360,37742.569,0000.36EUROPÉIA32,25%
BBDCW151PUTR$ 14,4534,78% ATM 10 d.u.0,75-0.710,7527,119%0,770,760,78256.831,000,660.09EUROPÉIA73,73%
BBDCL160CALLR$ 13,4132,81% ATM 31 d.u.0,960.670,96-15,789%0,950,940,96247.209,000,380.58AMERICANA62,71%
BBDCK4CALLR$ 13,4538,32% ATM 10 d.u.0,650.670,65-23,529%0,630,620,64188.224,000,340.31AMERICANA63,93%
BBDCX170PUTR$ 14,4130,89% ATM 31 d.u.0,82-0.580,8217,143%0,840,830,85187.349,000,620.2EUROPÉIA62,27%
BBDCL146CALLR$ 13,9131,66% ATM 31 d.u.0,660.550,66-18,519%0,660,650,66162.196,0000.66AMERICANA50,42%
BBDCW149PUTR$ 14,2036,94% ATM 10 d.u.0,60-0.610,6033,333%0,590,580,60147.026,000,410.19EUROPÉIA64,24%
BBDCK154CALLR$ 13,7037,15% ATM 10 d.u.0,490.580,49-25,758%0,480,470,49139.087,000,090.4EUROPÉIA54,82%
BBDCK150CALLR$ 12,9538,25% ITM 10 d.u.1,010.821,01-18,548%1,021,011,03136.715,000,840.17AMERICANA80,36%
BBDCK148CALLR$ 13,2038,32% ATM 10 d.u.0,820.750,82-20,388%0,820,810,82134.421,000,590.23EUROPÉIA72,65%
BBDCW159PUTR$ 15,2035,92% ITM 10 d.u.1,38-0.891,3816,949%1,401,391,41126.034,001,410EUROPÉIA90,73%
BBDCL156CALLR$ 14,9132,00% OTM 31 d.u.0,290.310,29-21,622%0,300,290,30113.630,0000.29AMERICANA27,11%
BBDCL143CALLR$ 13,6631,55% ATM 31 d.u.0,790.610,79-15,957%0,800,790,81113.602,000,130.66EUROPÉIA56,94%
BBDCL148CALLR$ 14,1631,46% ATM 31 d.u.0,540.480,54-16,923%0,550,540,55111.868,0000.54EUROPÉIA44,03%
BBDCW15PUTR$ 14,7038,11% ITM 10 d.u.0,97-0.770,9729,333%0,970,950,98101.488,000,910.06EUROPÉIA79,15%
BBDCK137W2CALLR$ 13,4139,12% ATM 6 d.u.0,580.710,58-27,50%0,570,560,5896.899,000,380.2AMERICANA68,58%
BBDCX153PUTR$ 14,6627,51% ITM 31 d.u.0,92-0.660,929,524%1,000,991,0191.903,000,870.05EUROPÉIA69,73%
BBDCW156PUTR$ 14,9537,48% ITM 10 d.u.1,17-0.841,1721,875%1,181,171,1987.857,001,160.01EUROPÉIA85,31%
BBDCK151CALLR$ 14,4536,44% ATM 10 d.u.0,180.30,18-33,333%0,180,170,1880.317,0000.18AMERICANA27,12%
BBDCX146PUTR$ 13,9132,22% ATM 31 d.u.0,57-0.450,5721,277%0,560,560,5775.073,000,120.45EUROPÉIA49,67%
BBDCW5PUTR$ 13,9536,79% ATM 10 d.u.0,45-0.520,4532,353%0,440,430,4558.686,000,160.29EUROPÉIA54,92%
BBDCW229PUTR$ 22,20314,84% ITM 10 d.u.9,689-0.677,9808,378,258,4956.382,008,410EUROPÉIA85,65%
BBDCL138CALLR$ 13,1631,45% ATM 31 d.u.1,100.731,10-16,667%1,121,111,1352.491,000,630.47EUROPÉIA69,63%
BBDCX156PUTR$ 14,9131,79% ITM 31 d.u.1,17-0.691,1717,00%1,181,171,1951.335,001,120.05EUROPÉIA72,99%
BBDCW186PUTR$ 17,9550,10% ITM 10 d.u.4,07-0.994,076,545%4,074,024,1249.751,004,160EUROPÉIA99,59%
BBDCW169PUTR$ 16,2090,92% ITM 10 d.u.2,617-0.782,2202,342,302,3949.730,002,410EUROPÉIA82,93%
BBDCX166PUTR$ 15,9134,32% ITM 31 d.u.2,00-0.842,0011,732%2,011,992,0246.430,002,120EUROPÉIA86,76%
BBDCX18PUTR$ 15,4125,42% ITM 31 d.u.1,47-0.851,476,522%1,581,561,5944.458,001,620EUROPÉIA86,67%
BBDCK144CALLR$ 12,7040,39% ITM 10 d.u.1,230.871,23-16,892%1,231,221,2439.777,001,090.14EUROPÉIA85,25%
BBDCW137W2PUTR$ 13,4139,32% ATM 6 d.u.0,16-0.290,1633,333%0,160,150,1639.671,0000.16EUROPÉIA31,52%
BBDCX158PUTR$ 15,1627,43% ITM 31 d.u.1,29-0.781,298,403%1,381,361,3937.815,001,370EUROPÉIA80,68%
BBDCX148PUTR$ 14,1629,11% ATM 31 d.u.0,64-0.520,6412,281%0,700,690,7031.880,000,370.27EUROPÉIA56,11%
BBDCX136PUTR$ 12,9133,29% OTM 31 d.u.0,22-0.220,2210,00%0,230,220,2331.227,0000.22EUROPÉIA26,00%
BBDCX143PUTR$ 13,6632,45% ATM 31 d.u.0,46-0.390,4621,053%0,460,450,4627.622,0000.46EUROPÉIA43,38%
BBDCL131CALLR$ 12,4135,70% ITM 31 d.u.1,720.851,72-11,34%1,711,691,7226.284,001,380.34AMERICANA81,79%
BBDCW224PUTR$ 21,70133,32% ITM 10 d.u.7,884-0.947,7607,877,757,9919.474,007,910EUROPÉIA96,57%
BBDCL18CALLR$ 15,4132,76% OTM 31 d.u.0,190.220,19-24,00%0,200,190,2016.089,0000.19AMERICANA18,81%
BBDCL170CALLR$ 14,4132,03% ATM 31 d.u.0,450.420,45-19,643%0,440,430,4516.034,0000.45AMERICANA38,01%
BBDCW231PUTR$ 22,4582,57% ITM 10 d.u.8,546-18,27-4,06%8,598,508,6915.146,008,660EUROPÉIA99,87%
BBDCW209PUTR$ 20,20156,75% ITM 10 d.u.6,592-0.855,97-2,291%6,286,206,3614.945,006,410EUROPÉIA91,34%
BBDCL128CALLR$ 12,1641,83% ITM 31 d.u.1,990.851,99-6,132%1,921,911,9414.810,001,630.36EUROPÉIA81,41%
BBDCW148PUTR$ 13,2038,08% ATM 10 d.u.0,16-0.250,1623,077%0,170,160,1714.791,0000.16EUROPÉIA27,21%
BBDCX138PUTR$ 13,1633,24% ATM 31 d.u.0,29-0.280,2916,00%0,290,280,2914.422,0000.29EUROPÉIA31,57%
BBDCW241PUTR$ 23,45204,31% ITM 10 d.u.9,873-0.869,3809,619,499,7314.070,009,660EUROPÉIA93,26%
BBDCW208PUTR$ 19,20148,00% ITM 10 d.u.5,634-0.835,172,174%5,285,175,3811.555,005,410EUROPÉIA89,48%
BBDCW203PUTR$ 18,7072,60% ITM 10 d.u.4,83-0.984,834,095%4,834,784,8710.406,004,910EUROPÉIA98,39%
BBDCK2CALLR$ 12,4561,26% ITM 10 d.u.1,570.831,57-5,422%1,461,441,4710.292,001,340.23AMERICANA79,36%