Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 16,64

    0,35 arrow +2,149%

    • R$ 16,74

      Máxima

    • R$ 16,42

      Mínima

    • 25.238.300,00

      Volume

    • 16/06/25, 17:59:48

      Último Negócio

    • R$ 16,44

      Abertura

    • R$ 420,22

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 26,28%

      IV (1a)

    • 30,75%

      EWMA (1a)

    • 1,30

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCS15PUTR$ 14,7532,77% OTM 22 d.u.0,06-0.080,06-25,00%0,060,050,0620.255,0000.06EUROPÉIA9,44%
BBDCR16PUTR$ 15,8145,22% OTM 2 d.u.0,03-0.090,03-70,00%0,040,030,0416.538,0000.03EUROPÉIA10,10%
BBDCS150PUTR$ 14,2533,73% OTM 22 d.u.0,03-0.040,03-40,00%0,030,020,0316.138,0000.03EUROPÉIA5,26%
BBDCR158PUTR$ 15,5655,23% OTM 2 d.u.0,03-0.080,03-57,143%0,030,020,0312.777,0000.03EUROPÉIA8,69%
BBDCS148PUTR$ 14,0034,00% OTM 22 d.u.0,02-0.030,02-50,00%0,030,020,037.264,0000.02EUROPÉIA3,73%
BBDCG165CALLR$ 16,5028,94% ATM 22 d.u.0,740.610,7442,308%0,710,670,74650.773,000,140.6AMERICANA57,49%
BBDCF158CALLR$ 15,5668,10% ITM 2 d.u.1,160.881,1634,884%1,161,101,22207.619,001,080.08AMERICANA86,27%
BBDCS155PUTR$ 15,2529,60% OTM 22 d.u.0,09-0.120,09-40,00%0,090,080,1061.558,0000.09EUROPÉIA13,93%
BBDCR165PUTR$ 15,3159,46% OTM 2 d.u.0,02-0.050,02-50,00%0,020,010,029.137,0000.02EUROPÉIA5,87%
BBDCR153PUTR$ 15,0668,61% OTM 2 d.u.0,02-0.050,02-33,333%0,020,010,023.577,0000.02EUROPÉIA5,28%
BBDCR151PUTR$ 14,8168,63% OTM 2 d.u.0,01-0.030,01-66,667%0,020,010,02592,0000.01EUROPÉIA2,93%
BBDCS139PUTR$ 13,7536,78% OTM 22 d.u.0,02-0.030,0200,020,010,02351,0000.02EUROPÉIA3,55%
BBDCS137PUTR$ 13,5039,58% OTM 22 d.u.0,02-0.030,0200,020,010,02272,0000.02EUROPÉIA3,39%
BBDCS220PUTR$ 20,0068,70% ITM 22 d.u.3,538-0.773,051,667%0,751,5001.803.840,003,360EUROPÉIA82,94%
BBDCG153CALLR$ 14,5036,90% ITM 22 d.u.2,370.922,3716,176%0,480,9501.434.850,002,140.23AMERICANA90,53%
BBDCF145CALLR$ 14,31118,76% ITM 2 d.u.2,400.932,4015,942%2,352,002,701.192.540,002,330.07EUROPÉIA91,66%
BBDCG148CALLR$ 14,0039,24% ITM 22 d.u.2,840.952,8413,60%1,981,032,931.187.060,002,640.2AMERICANA93,70%
BBDCG150CALLR$ 14,2537,45% ITM 22 d.u.2,600.942,6015,556%2,532,352,70863.841,002,390.21EUROPÉIA92,62%
BBDCS167PUTR$ 16,7527,02% ATM 22 d.u.0,49-0.460,49-26,866%0,460,380,53803.254,000,110.38EUROPÉIA49,21%
BBDCG160CALLR$ 15,7531,01% ITM 22 d.u.1,270.781,2730,928%1,351,091,61734.278,000,890.38EUROPÉIA75,11%
BBDCH167CALLR$ 16,5431,19% ATM 42 d.u.1,080.611,0824,138%0,550,011,08646.695,000,100.98AMERICANA56,11%
BBDCG15CALLR$ 14,7535,77% ITM 22 d.u.2,140.92,1416,304%1,510,802,22629.225,001,890.25EUROPÉIA88,40%
BBDCG155CALLR$ 15,2534,06% ITM 22 d.u.1,700.851,7025,00%0,320,630613.844,001,390.31EUROPÉIA82,36%
BBDCG018CALLR$ 16,0029,08% ATM 22 d.u.1,060.741,0632,50%1,060,981,13569.465,000,640.42AMERICANA70,73%
BBDCF146CALLR$ 13,81134,46% ITM 2 d.u.2,890.952,8915,139%1,302,600537.485,002,830.06EUROPÉIA93,38%
BBDCF168CALLR$ 16,5642,13% ATM 2 d.u.0,300.570,3087,50%0,280,210,35494.680,000,080.22AMERICANA55,45%
BBDCF138CALLR$ 13,56138,04% ITM 2 d.u.3,130.963,1313,818%0,060,110472.612,003,080.05AMERICANA94,64%
BBDCS170PUTR$ 16,2530,78% ATM 22 d.u.0,35-0.330,35-16,667%0,290,200,37470.753,0000.35EUROPÉIA36,69%
BBDCF125CALLR$ 11,81214,19% ITM 2 d.u.4,880.974,887,726%2,004,000450.100,004,830.05EUROPÉIA95,61%
BBDCF13CALLR$ 12,81185,11% ITM 2 d.u.3,900.953,9010,169%3,142,313,96421.565,003,830.07EUROPÉIA93,45%
BBDCH160CALLR$ 14,0437,72% ITM 42 d.u.3,020.913,029,818%2,140,154,13399.704,002,600.42AMERICANA87,84%
BBDCH162CALLR$ 16,0431,73% ATM 42 d.u.1,390.71,3916,807%1,050,301,80397.463,000,600.79AMERICANA65,03%
BBDCG11CALLR$ 11,7572,53% ITM 22 d.u.5,080.965,087,856%000394.641,004,890.19EUROPÉIA94,17%
BBDCS165PUTR$ 16,5027,15% ATM 22 d.u.0,38-0.390,38-33,333%0,370,330,40338.617,0000.38EUROPÉIA41,81%
BBDCG13CALLR$ 13,0061,59% ITM 22 d.u.3,880.933,8811,494%3,493,053,92318.729,003,640.24AMERICANA90,79%
BBDCF123CALLR$ 12,06246,84% ITM 2 d.u.4,690.944,697,323%2,204,400308.796,004,580.11AMERICANA91,29%
BBDCF134CALLR$ 13,31155,92% ITM 2 d.u.3,390.953,3911,513%1,432,850305.340,003,330.06EUROPÉIA93,89%
BBDCS172PUTR$ 17,0024,93% ATM 22 d.u.0,58-0.540,58-28,395%0,470,060,88295.259,000,360.22EUROPÉIA56,88%
BBDCG167CALLR$ 16,7528,61% ATM 22 d.u.0,600.540,6042,857%0,570,500,64291.441,0000.6EUROPÉIA50,56%
BBDCG172CALLR$ 17,0027,91% ATM 22 d.u.0,470.470,4751,613%0,370,250,48288.145,0000.47AMERICANA43,52%
BBDCG140CALLR$ 13,2559,05% ITM 22 d.u.3,640.933,6412,346%1,442,880287.114,003,390.25EUROPÉIA90,03%
BBDCF128CALLR$ 12,56209,80% ITM 2 d.u.4,170.954,1710,317%1,302,600281.402,004,080.09AMERICANA92,18%
BBDCF116CALLR$ 11,31247,84% ITM 2 d.u.5,390.975,398,233%1,853,700250.930,005,330.06EUROPÉIA94,98%
BBDCR168PUTR$ 16,5636,47% ATM 2 d.u.0,17-0.420,17-57,50%0,120,060,17250.278,0000.17EUROPÉIA43,49%
BBDCG127CALLR$ 12,5066,35% ITM 22 d.u.4,360.954,3611,509%4,183,904,46246.462,004,140.22AMERICANA92,21%
BBDCF165CALLR$ 15,3171,62% ITM 2 d.u.1,390.911,3931,132%0,180,350245.622,001,330.06EUROPÉIA90,15%
BBDCS192PUTR$ 19,2534,79% ITM 22 d.u.2,475-0.92,36-6,349%000243.540,002,610EUROPÉIA91,28%
BBDCF163CALLR$ 16,0654,44% ATM 2 d.u.0,700.780,7062,791%0,550,400,71241.856,000,580.12AMERICANA76,68%
BBDCF153CALLR$ 15,0686,47% ITM 2 d.u.1,650.911,6526,923%1,601,461,74233.641,001,580.07AMERICANA89,79%
BBDCG157CALLR$ 15,5032,40% ITM 22 d.u.1,480.821,4825,424%1,310,821,79231.870,001,140.34AMERICANA79,16%