Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 13,51

    -0,22 arrow -1,602%

    • R$ 13,75

      Máxima

    • R$ 13,42

      Mínima

    • 27.262.900,00

      Volume

    • 02/05/25, 18:39:15

      Último Negócio

    • R$ 13,67

      Abertura

    • R$ 368,19

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 30,32%

      IV (1a)

    • 24,14%

      EWMA (1a)

    • 1,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCE148CALLR$ 14,5830,36% OTM 10 d.u.0,050.130,05-16,667%0,060,050,0640.641,0000.05AMERICANA11,41%
BBDCE150CALLR$ 14,8328,24% OTM 10 d.u.0,020.060,02-50,00%0,030,020,031.995,0000.02EUROPÉIA5,55%
BBDCQ115PUTR$ 11,3345,85% OTM 10 d.u.0,01-0.020,0100,020,010,025.323,0000.01EUROPÉIA2,64%
BBDCE153CALLR$ 15,0832,34% OTM 10 d.u.0,020.060,0200,020,010,022.496,0000.02AMERICANA4,86%
BBDCQ113PUTR$ 11,0856,91% OTM 10 d.u.0,02-0.030,0200,020,010,02246,0000.02EUROPÉIA4,11%
BBDCG200CALLR$ 18,0426,07% OTM 54 d.u.0,010.020,0100,020,010,02000.01AMERICANA1,30%
BBDCJ250CALLR$ 23,1029,10% OTM 119 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,67%
BBDCQ133PUTR$ 13,0838,02% ATM 10 d.u.0,20-0.30,2053,846%0,190,140,231.129.650,0000.2EUROPÉIA32,37%
BBDCQ140PUTR$ 13,8331,50% ATM 10 d.u.0,48-0.60,4833,333%0,330,100,56389.103,000,320.16EUROPÉIA62,64%
BBDCF133CALLR$ 13,1028,66% ATM 34 d.u.0,930.70,93-14,679%0,940,801,08286.819,000,410.52AMERICANA65,79%
BBDCE133CALLR$ 13,0839,37% ATM 10 d.u.0,710.70,71-11,25%0,630,450,80281.044,000,430.28AMERICANA66,97%
BBDCQ138PUTR$ 13,5833,53% ATM 10 d.u.0,36-0.490,3644,00%0,100,200276.377,000,070.29EUROPÉIA51,34%
BBDCE143CALLR$ 14,0832,44% ATM 10 d.u.0,160.30,16-20,00%0,180,120,24242.397,0000.16AMERICANA27,69%
BBDCE760CALLR$ 5,43163,99% ITM 10 d.u.8,1118,110,745%4,7509,50223.837,008,080.03EUROPÉIA99,59%
BBDCE140CALLR$ 13,8332,35% ATM 10 d.u.0,240.40,24-22,581%0,250,150,35203.567,0000.24EUROPÉIA37,62%
BBDCE135CALLR$ 13,3336,98% ATM 10 d.u.0,530.610,53-14,516%0,460,220,70203.142,000,180.35EUROPÉIA58,52%
BBDCQ135PUTR$ 13,3336,84% ATM 10 d.u.0,28-0.390,2855,556%0,270,230,30181.075,0000.28EUROPÉIA41,44%
BBDCG140CALLR$ 13,2925,60% ATM 54 d.u.0,960.670,96-8,571%1,550,103,00167.687,000,220.74EUROPÉIA62,34%
BBDCF143CALLR$ 14,1026,17% ATM 34 d.u.0,370.420,37-19,565%0,430,250,60153.354,0000.37AMERICANA37,82%
BBDCF138CALLR$ 13,6028,64% ATM 34 d.u.0,640.560,64-11,111%0,580,200,96151.327,0000.64AMERICANA52,03%
BBDCQ128PUTR$ 12,5842,53% OTM 10 d.u.0,11-0.170,1183,333%0,100,070,13144.889,0000.11EUROPÉIA19,48%
BBDCS152PUTR$ 15,0427,18% ITM 54 d.u.1,40-0.721,4016,667%000137.920,001,530EUROPÉIA75,62%
BBDCE130W2CALLR$ 12,7934,44% ITM 5 d.u.0,790.890,79-16,842%000131.211,000,720.07AMERICANA87,65%
BBDCE138CALLR$ 13,5832,61% ATM 10 d.u.0,350.510,35-25,532%0,330,290,37128.235,0000.35AMERICANA48,70%
BBDCQ170PUTR$ 16,8370,13% ITM 10 d.u.3,29-0.933,29-0,904%000115.150,003,320EUROPÉIA94,58%
BBDCR145PUTR$ 14,3526,93% ITM 34 d.u.0,89-0.650,8921,918%000110.455,000,840.05EUROPÉIA68,51%
BBDCE130CALLR$ 12,8337,20% ITM 10 d.u.0,870.790,87-14,706%0,900,701,10108.816,000,680.19EUROPÉIA76,71%
BBDCR152PUTR$ 14,6026,00% ITM 34 d.u.1,05-0.721,0516,667%0,300,600101.301,001,090EUROPÉIA75,06%
BBDCS153PUTR$ 14,5424,91% ITM 54 d.u.1,00-0.631,0012,36%1,550,602,4995.079,001,030EUROPÉIA67,48%
BBDCR138PUTR$ 13,6027,44% ATM 34 d.u.0,47-0.440,4720,513%0,460,350,5793.937,000,090.38EUROPÉIA47,70%
BBDCF13CALLR$ 12,8528,04% ITM 34 d.u.1,090.761,09-12,80%1,100,811,3890.750,000,660.43EUROPÉIA72,74%
BBDCQ143PUTR$ 14,0831,63% ATM 10 d.u.0,65-0.710,6527,451%0,080,15089.740,000,570.08EUROPÉIA72,76%
BBDCF134CALLR$ 13,3527,23% ATM 34 d.u.0,750.630,75-17,582%0,620,250,9885.302,000,160.59EUROPÉIA59,65%
BBDCR134PUTR$ 13,3530,55% ATM 34 d.u.0,42-0.380,4231,25%0,660,211,1083.120,0000.42EUROPÉIA41,82%
BBDCE125CALLR$ 12,3325,10% ITM 10 d.u.1,250.971,25-15,541%1,321,031,6081.888,001,180.07EUROPÉIA97,17%
BBDCR143PUTR$ 14,1026,44% ATM 34 d.u.0,72-0.580,7222,034%0,010,02076.351,000,590.13EUROPÉIA62,10%
BBDCQ130PUTR$ 12,8340,47% OTM 10 d.u.0,15-0.230,1566,667%0,130,100,1570.108,0000.15EUROPÉIA25,32%
BBDCF146CALLR$ 13,8526,59% ATM 34 d.u.0,480.490,48-17,241%0,440,320,5568.355,0000.48EUROPÉIA45,08%
BBDCE128CALLR$ 12,5838,78% ITM 10 d.u.1,080.851,08-12,195%1,210,911,5064.253,000,930.15AMERICANA82,93%
BBDCG153CALLR$ 14,5424,08% OTM 54 d.u.0,350.360,35-7,895%0,040,08061.673,0000.35AMERICANA32,10%
BBDCR133PUTR$ 13,1030,25% ATM 34 d.u.0,32-0.310,3239,13%0,300,200,4060.344,0000.32EUROPÉIA35,21%
BBDCE1CALLR$ 14,3332,21% OTM 10 d.u.0,100.210,10-9,091%0,090,070,1059.187,0000.1EUROPÉIA19,21%
BBDCR146PUTR$ 13,8531,68% ATM 34 d.u.0,68-0.50,6841,667%0,400,110,6959.108,000,340.34EUROPÉIA54,82%
BBDCQ153PUTR$ 15,0837,22% ITM 10 d.u.1,53-0.921,5315,038%0,010,01055.794,001,570EUROPÉIA92,65%
BBDCH14CALLR$ 13,8324,04% ATM 74 d.u.0,800.570,80000048.000,0000.8EUROPÉIA51,92%
BBDCR128PUTR$ 12,6031,17% OTM 34 d.u.0,19-0.210,1926,667%0,190,120,2543.900,0000.19EUROPÉIA24,04%
BBDCF152CALLR$ 14,6025,17% OTM 34 d.u.0,200.270,20-20,00%0,160,100,2143.641,0000.2AMERICANA24,33%
BBDCE123CALLR$ 11,8340,92% ITM 10 d.u.1,760.961,76-9,278%0,781,56040.944,001,680.08EUROPÉIA95,07%
BBDCF128CALLR$ 12,6029,81% ITM 34 d.u.1,300.81,30-10,345%1,250,901,6037.226,000,910.39AMERICANA77,11%
BBDCI13CALLR$ 13,0725,76% ATM 99 d.u.1,490.731,4944,66%00036.405,000,441.05AMERICANA67,03%