Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 14/04/26, 13:21:16

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 20,73

    0,14 arrow +0,68%

    • R$ 20,97

      Máxima

    • R$ 20,68

      Mínima

    • 15.965.000,00

      Volume

    • 14/04/26, 13:21:16

      Último Negócio

    • R$ 20,71

      Abertura

    • R$ 331,01

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 29,72%

      IV (1a)

    • 27,46%

      EWMA (1a)

    • 1,33

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCE196CALLR$ 19,0337,28% ITM 21 d.u.2,120.832,122,913%2,102,092,11129.728,001,700.42EUROPÉIA80,01%
BBDCQ219PUTR$ 21,2831,98% ATM 21 d.u.0,94-0.550,94-6,931%0,960,950,9677.194,000,550.39EUROPÉIA58,41%
BBDCE199CALLR$ 19,2838,65% ITM 21 d.u.1,950.791,953,723%1,901,891,9158.451,001,450.5AMERICANA75,53%
BBDCD169W4CALLR$ 16,6895,29% ITM 7 d.u.4,220.934,2204,114,094,1313.926,004,050.17AMERICANA90,53%
BBDCQ230PUTR$ 22,7830,54% ITM 21 d.u.1,98-0.821,98-5,263%2,001,992,0112.718,002,050EUROPÉIA83,91%
BBDCE194CALLR$ 18,5339,62% ITM 21 d.u.2,560.872,562,40%2,532,522,5411.882,002,200.36EUROPÉIA84,58%
BBDCQ235PUTR$ 23,2831,44% ITM 21 d.u.2,42-0.872,42-11,355%2,432,422,442.862,002,550EUROPÉIA88,58%
BBDCP254W4PUTR$ 25,18122,87% ITM 7 d.u.4,80-0.84,8004,364,344,3804,450.35EUROPÉIA84,95%
BBDCE206CALLR$ 20,0334,29% ATM 21 d.u.1,340.691,34-2,899%1,341,331,351.134.420,000,700.64EUROPÉIA65,80%
BBDCE208CALLR$ 20,5334,38% ATM 21 d.u.1,040.61,042,97%1,021,011,03421.731,000,200.84EUROPÉIA56,25%
BBDCD211CALLR$ 20,4930,45% ATM 3 d.u.0,430.660,437,50%0,430,420,43312.059,000,240.19EUROPÉIA64,82%
BBDCD204CALLR$ 19,7433,86% ITM 3 d.u.1,050.921,055,00%1,051,041,06277.469,000,990.06AMERICANA91,12%
BBDCD201CALLR$ 19,4945,98% ITM 3 d.u.1,320.91,327,317%1,291,271,31268.174,001,240.08EUROPÉIA89,16%
BBDCD209CALLR$ 20,2432,23% ATM 3 d.u.0,620.770,626,897%0,610,600,62251.489,000,490.13AMERICANA76,01%
BBDCE209CALLR$ 20,2834,15% ATM 21 d.u.1,180.651,182,609%1,171,161,18224.513,000,450.73AMERICANA61,15%
BBDCD147CALLR$ 13,74188,48% ITM 3 d.u.7,040.987,046,024%7,016,967,05221.539,006,990.05EUROPÉIA97,16%
BBDCE19CALLR$ 18,0339,49% ITM 21 d.u.2,990.922,992,048%2,982,963,00185.360,002,700.29EUROPÉIA89,65%
BBDCE219CALLR$ 21,2832,85% ATM 21 d.u.0,640.450,641,587%0,630,620,64180.724,0000.64AMERICANA41,71%
BBDCE165CALLR$ 16,2854,27% ITM 21 d.u.4,690.954,694,454%4,654,614,69156.225,004,450.24AMERICANA93,74%
BBDCE210CALLR$ 20,7833,24% ATM 21 d.u.0,880.550,881,149%0,880,870,88144.112,0000.88AMERICANA51,59%
BBDCF203CALLR$ 20,0331,59% ATM 45 d.u.1,750.691,756,707%1,721,711,73114.174,000,701.05AMERICANA64,23%
BBDCQ208PUTR$ 20,5333,13% ATM 21 d.u.0,59-0.40,59-7,813%0,600,590,61111.026,0000.59EUROPÉIA43,38%
BBDCQ213PUTR$ 21,0332,32% ATM 21 d.u.0,81-0.50,81-6,897%0,820,810,83107.937,000,300.51EUROPÉIA53,37%
BBDCD213CALLR$ 20,9927,26% ATM 3 d.u.0,150.360,15-6,25%0,150,140,15104.364,0000.15AMERICANA35,13%
BBDCD157CALLR$ 14,74205,50% ITM 3 d.u.6,120.956,124,437%6,005,946,0595.363,005,990.13EUROPÉIA92,16%
BBDCR210PUTR$ 20,7830,37% ATM 45 d.u.0,85-0.410,85-4,494%0,840,820,8592.831,000,050.8EUROPÉIA46,10%
BBDCD199CALLR$ 19,2423,82% ITM 3 d.u.1,5211,521,333%1,541,511,5691.812,001,490.03AMERICANA99,82%
BBDCE213CALLR$ 21,0333,72% ATM 21 d.u.0,770.50,774,054%0,740,730,7589.562,0000.77EUROPÉIA46,61%
BBDCQ209PUTR$ 20,2833,64% ATM 21 d.u.0,50-0.350,50-10,714%0,510,500,5285.129,0000.5EUROPÉIA38,63%
BBDCE222CALLR$ 19,7835,90% ATM 21 d.u.1,540.731,543,356%1,521,511,5381.789,000,950.59AMERICANA69,34%
BBDCE174CALLR$ 16,7848,02% ITM 21 d.u.4,190.954,191,946%4,174,134,2081.067,003,950.24AMERICANA93,75%
BBDCD197W4CALLR$ 19,4342,95% ITM 7 d.u.1,500.841,5021,951%1,441,421,4575.000,001,300.2EUROPÉIA82,11%
BBDCQ206PUTR$ 20,0334,09% ATM 21 d.u.0,42-0.310,42-10,638%0,430,420,4373.830,0000.42EUROPÉIA34,09%
BBDCF213CALLR$ 21,0330,38% ATM 45 d.u.1,150.551,151,77%1,121,111,1363.344,0001.15AMERICANA50,19%
BBDCE218CALLR$ 21,5332,30% ATM 21 d.u.0,530.40,531,923%0,530,520,5358.079,0000.53EUROPÉIA36,82%
BBDCE220CALLR$ 19,5337,70% ITM 21 d.u.1,750.761,755,422%1,701,691,7157.579,001,200.55EUROPÉIA72,34%
BBDCD2CALLR$ 19,9937,41% ATM 3 d.u.0,850.830,858,974%0,830,810,8457.058,000,740.11EUROPÉIA81,81%
BBDCD204W4CALLR$ 20,1833,30% ATM 7 d.u.0,830.720,837,792%0,800,790,8155.305,000,550.28AMERICANA69,91%
BBDCD159CALLR$ 15,24180,29% ITM 3 d.u.5,600.955,602,752%5,505,455,5539.725,005,490.11EUROPÉIA92,97%
BBDCP211PUTR$ 20,4929,44% ATM 3 d.u.0,15-0.330,15-25,00%0,150,140,1537.381,0000.15EUROPÉIA34,65%
BBDCE158CALLR$ 15,5365,78% ITM 21 d.u.5,450.955,458,782%5,385,345,4236.835,005,200.25EUROPÉIA93,10%
BBDCE22CALLR$ 21,7832,09% ATM 21 d.u.0,440.360,4400,440,430,4434.403,0000.44AMERICANA32,18%
BBDCR209PUTR$ 19,7831,00% ATM 45 d.u.0,49-0.270,49-7,547%0,500,490,5133.247,0000.49EUROPÉIA31,92%
BBDCQ223PUTR$ 22,0330,26% ITM 21 d.u.1,39-0.71,39-8,553%1,421,411,4432.650,001,300.09EUROPÉIA73,10%
BBDCF222CALLR$ 21,5329,44% ATM 45 d.u.0,890.480,893,488%0,880,870,8929.787,0000.89AMERICANA42,86%
BBDCE17CALLR$ 16,0348,58% ITM 21 d.u.4,900.984,901,24%4,894,864,9329.475,004,700.2EUROPÉIA96,72%
BBDCD175CALLR$ 17,2497,87% ITM 3 d.u.3,550.963,552,899%3,533,503,5529.260,003,490.06EUROPÉIA95,42%
BBDCQ210PUTR$ 20,7832,99% ATM 21 d.u.0,70-0.450,70-6,667%0,710,700,7122.464,000,050.65EUROPÉIA48,37%
BBDCQ228PUTR$ 22,5330,75% ITM 21 d.u.1,78-0.781,78-14,833%1,801,791,8121.934,001,800EUROPÉIA80,52%
BBDCD192W4CALLR$ 18,9350,86% ITM 7 d.u.1,980.881,986,452%1,901,881,9221.878,001,800.18EUROPÉIA85,81%