Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 12,41

    0,11 arrow +0,894%

    • R$ 12,53

      Máxima

    • R$ 12,22

      Mínima

    • 25.791.100,00

      Volume

    • 19/03/25, 17:59:59

      Último Negócio

    • R$ 12,30

      Abertura

    • R$ 320,27

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 27,72%

      IV (1a)

    • 25,00%

      EWMA (1a)

    • 1,16

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCD142CALLR$ 14,0225,98% OTM 21 d.u.0,030.070,0350,00%0,040,030,0414.913,0000.03AMERICANA6,43%
BBDCD1CALLR$ 13,7725,96% OTM 21 d.u.0,050.110,0566,667%0,050,040,053.782,0000.05EUROPÉIA10,02%
BBDCP103PUTR$ 10,2739,35% OTM 21 d.u.0,02-0.030,02-33,333%0,030,020,031.425,0000.02EUROPÉIA4,41%
BBDCP105PUTR$ 10,5240,88% OTM 21 d.u.0,04-0.060,0400,040,030,04585,0000.04EUROPÉIA7,60%
BBDCD129CALLR$ 13,0227,61% ATM 21 d.u.0,210.330,2140,00%0,210,190,221.763.560,0000.21AMERICANA30,65%
BBDCC138CALLR$ 12,8029,05% ATM 2 d.u.0,020.130,02100,00%0,020,010,0221.482,0000.02AMERICANA12,12%
BBDCP130PUTR$ 12,0226,64% ATM 273 d.u.0,51-0.220,51-1,923%0,490,460,512.501,0000.51EUROPÉIA31,40%
BBDCO110W4PUTR$ 10,9846,64% OTM 7 d.u.0,02-0.050,02100,00%0,020,010,0291,0000.02EUROPÉIA5,68%
BBDCO157PUTR$ 15,55254,94% ITM 2 d.u.3,391-0.813,10-3,125%0004.604.750,003,140EUROPÉIA86,48%
BBDCR16PUTR$ 16,06262,76% ITM 63 d.u.8,486-0.313,10-6,061%0002.696.920,003,650EUROPÉIA79,63%
BBDCO166PUTR$ 16,05127,20% ITM 2 d.u.3,63-0.993,63-1,626%0002.667.920,003,640EUROPÉIA98,98%
BBDCP174PUTR$ 15,5225,72% ITM 21 d.u.2,943-12,93-2,658%0001.883.460,003,110EUROPÉIA99,82%
BBDCO171PUTR$ 16,80180,70% ITM 2 d.u.4,40-0.964,40-0,677%0001.380.650,004,390.01EUROPÉIA97,47%
BBDCO184PUTR$ 18,55281,40% ITM 2 d.u.6,209-0.936,11-1,133%1,032,070917.500,006,140EUROPÉIA95,77%
BBDCC126CALLR$ 12,3034,36% ATM 2 d.u.0,220.630,2246,667%0,210,170,24903.169,000,110.11AMERICANA62,14%
BBDCP142PUTR$ 14,0249,15% ITM 21 d.u.1,689-0.761,43-6,536%1,441,251,64710.994,001,610EUROPÉIA80,35%
BBDCD110CALLR$ 10,7739,31% ITM 21 d.u.1,810.921,814,624%0,160,310651.855,001,640.17EUROPÉIA90,11%
BBDCD14CALLR$ 12,0229,23% ATM 21 d.u.0,720.710,7212,50%0,680,560,79612.867,000,390.33AMERICANA67,89%
BBDCO156PUTR$ 15,30149,88% ITM 2 d.u.2,921-0.932,87-1,375%1,252,500583.704,002,890EUROPÉIA94,81%
BBDCS200PUTR$ 18,25112,26% ITM 83 d.u.6,813-0.584,7423,438%000474.000,005,840EUROPÉIA80,35%
BBDCO151PUTR$ 14,80143,82% ITM 2 d.u.2,443-0.92,30-6,504%000446.685,002,390EUROPÉIA92,37%
BBDCO136PUTR$ 13,3038,30% ITM 2 d.u.0,88-0.980,88-7,368%0,410,810406.983,000,890EUROPÉIA97,81%
BBDCP131PUTR$ 12,7725,54% ATM 21 d.u.0,49-0.580,49-5,769%0,150,300394.755,000,360.13EUROPÉIA60,94%
BBDCD125CALLR$ 12,5227,14% ATM 21 d.u.0,400.530,4021,212%0,420,390,45366.657,0000.4AMERICANA49,46%
BBDCD122CALLR$ 12,2729,72% ATM 21 d.u.0,570.620,5718,75%0,410,200,61350.059,000,140.43EUROPÉIA58,54%
BBDCP129PUTR$ 13,0222,94% ATM 21 d.u.0,62-0.70,62-11,429%0,620,500,74347.080,000,610.01EUROPÉIA72,38%
BBDCP138PUTR$ 13,2721,92% ITM 21 d.u.0,80-0.80,80-8,046%0,030,060337.695,000,860EUROPÉIA82,10%
BBDCP19PUTR$ 17,0271,43% ITM 21 d.u.4,518-0.924,37-2,237%000336.960,004,610EUROPÉIA94,32%
BBDCP125PUTR$ 12,5225,38% ATM 21 d.u.0,35-0.470,35-7,895%0,140,280316.825,000,110.24EUROPÉIA50,37%
BBDCO169PUTR$ 16,55163,70% ITM 2 d.u.4,142-0.974,06-2,638%000307.768,004,140EUROPÉIA97,93%
BBDCD124W1CALLR$ 12,4629,32% ATM 12 d.u.0,330.530,3317,857%0,010,010302.173,0000.33AMERICANA50,08%
BBDCC116CALLR$ 11,3091,46% ITM 2 d.u.1,180.891,1811,321%0,080,150271.433,001,110.07AMERICANA86,90%
BBDCP186PUTR$ 16,7747,11% ITM 21 d.u.4,191-0.984,09-3,31%1,002,000231.168,004,360EUROPÉIA98,62%
BBDCO142PUTR$ 14,0589,04% ITM 2 d.u.1,653-0.931,62-4,142%000218.066,001,640EUROPÉIA94,42%
BBDCP240PUTR$ 24,0276,18% ITM 21 d.u.11,353-111,350000207.705,0011,610EUROPÉIA99,89%
BBDCO245PUTR$ 24,55346,00% ITM 2 d.u.12,14-0.9812,14-6,759%000206.380,0012,140EUROPÉIA99,10%
BBDCP14PUTR$ 12,0228,37% ATM 21 d.u.0,19-0.290,1900,230,160,30203.748,0000.19EUROPÉIA31,52%
BBDCP122PUTR$ 12,2726,94% ATM 21 d.u.0,26-0.370,26-7,143%0,410,200,62203.352,0000.26EUROPÉIA40,27%
BBDCP141PUTR$ 13,5220,24% ITM 21 d.u.1,00-0.891,00-8,257%0,830,451,20203.280,001,110EUROPÉIA90,49%
BBDCD131CALLR$ 12,7727,14% ATM 21 d.u.0,290.430,2926,087%0,260,220,29195.909,0000.29EUROPÉIA39,51%
BBDCP144W1PUTR$ 14,46120,49% ITM 12 d.u.2,592-0.671,890000183.247,002,050EUROPÉIA75,47%
BBDCD844CALLR$ 8,4279,71% ITM 21 d.u.4,120.974,120000180.430,003,990.13EUROPÉIA94,72%
BBDCO155PUTR$ 14,55129,92% ITM 2 d.u.2,186-0.92,06-7,207%000169.663,002,140EUROPÉIA92,27%
BBDCC813CALLR$ 11,8052,07% ITM 2 d.u.0,660.870,6620,00%0,660,560,75158.572,000,610.05AMERICANA86,12%
BBDCR18PUTR$ 17,5692,67% ITM 63 d.u.5,57-0.674,500000157.500,005,150EUROPÉIA81,88%
BBDCC122CALLR$ 12,0568,47% ATM 2 d.u.0,520.70,5248,571%0,400,200,60157.035,000,360.16EUROPÉIA68,05%
BBDCC127CALLR$ 12,5532,65% ATM 2 d.u.0,090.370,09125,00%0,070,040,10148.402,0000.09EUROPÉIA35,77%
BBDCD118CALLR$ 11,7732,19% ITM 21 d.u.0,930.770,9310,714%0,960,731,18147.626,000,640.29EUROPÉIA73,89%
BBDCO152PUTR$ 14,3087,64% ITM 2 d.u.1,89-0.961,89-2,577%000128.878,001,890EUROPÉIA96,72%
BBDCO174PUTR$ 17,05223,02% ITM 2 d.u.4,69-0.934,62-1,493%000119.718,004,640EUROPÉIA95,48%