Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 04/09/26, 18:53:30

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 17,91

    0,12 arrow +0,675%

    • R$ 17,98

      Máxima

    • R$ 17,63

      Mínima

    • 44.532.700,00

      Volume

    • 04/09/26, 18:39:22

      Último Negócio

    • R$ 17,74

      Abertura

    • R$ 795,66

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 30,82%

      IV (1a)

    • 23,76%

      EWMA (1a)

    • 1,20

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCU158W2PUTR$ 15,7452,65% OTM 4 d.u.0,01-0.020,0100,010,010,0130,0000.01EUROPÉIA2,59%
BBDCV206PUTR$ 20,2039,13% ITM 28 d.u.2,29-0.772,29-2,966%2,262,242,271.030.460,002,290EUROPÉIA80,97%
BBDCV208PUTR$ 20,4539,57% ITM 28 d.u.2,50-0.82,50-3,101%2,482,462,49490.762,002,540EUROPÉIA83,19%
BBDCJ166CALLR$ 15,9528,41% ITM 28 d.u.2,250.922,250,897%2,302,282,31125.054,001,960.29EUROPÉIA90,81%
BBDCK203CALLR$ 19,0336,64% OTM 51 d.u.0,910.450,914,598%0,900,890,9095.602,0000.91EUROPÉIA38,56%
BBDCI179W4CALLR$ 17,8927,54% ATM 14 d.u.0,540.560,5463,636%0,510,500,5258.506,000,020.52AMERICANA53,82%
BBDCJ180CALLR$ 15,7028,86% ITM 28 d.u.2,480.942,484,641%2,512,492,5358.314,002,210.27AMERICANA92,94%
BBDCI174W4CALLR$ 17,3924,74% ATM 14 d.u.0,810.740,816,579%0,830,810,8455.732,000,520.29AMERICANA72,57%
BBDCV205PUTR$ 19,4536,65% ITM 28 d.u.1,67-0.691,67-5,65%1,661,651,6739.218,001,540.13EUROPÉIA73,17%
BBDCU209PUTR$ 19,5139,74% ITM 9 d.u.1,61-0.851,61-6,395%1,581,561,6037.097,001,600.01EUROPÉIA86,76%
BBDCJ168CALLR$ 16,4532,16% ITM 28 d.u.1,870.841,873,315%1,891,871,9032.265,001,460.41EUROPÉIA80,90%
BBDCV202PUTR$ 19,9538,42% ITM 28 d.u.2,08-0.752,08-4,587%2,052,042,0728.355,002,040.04EUROPÉIA78,63%
BBDCJ165CALLR$ 15,4526,36% ITM 28 d.u.2,700.972,701,504%2,732,712,7522.505,002,460.24EUROPÉIA96,42%
BBDCV213PUTR$ 20,9534,14% ITM 28 d.u.2,85-0.882,85-5,941%2,912,892,9319.606,003,040EUROPÉIA90,45%
BBDCJ176CALLR$ 16,9531,54% ITM 28 d.u.1,480.761,480,68%1,511,501,5215.582,000,960.52EUROPÉIA72,87%
BBDCV221PUTR$ 21,7042,67% ITM 28 d.u.3,62-0.883,621,685%3,613,583,6314.720,003,790EUROPÉIA90,64%
BBDCU179W4PUTR$ 17,8928,67% ATM 14 d.u.0,41-0.440,4100,410,400,4214.428,0000.41EUROPÉIA46,43%
BBDCU216PUTR$ 20,2667,91% ITM 9 d.u.2,49-0.812,492,049%2,312,282,3412.450,002,350.14EUROPÉIA83,86%
BBDCV218PUTR$ 21,4534,83% ITM 28 d.u.3,31-0.913,31-13,123%3,373,353,391.986,003,540EUROPÉIA93,15%
BBDCV216PUTR$ 21,2044,02% ITM 28 d.u.3,20-0.843,20-2,736%3,143,123,161.920,003,290EUROPÉIA86,96%
BBDCJ148CALLR$ 14,4547,42% ITM 28 d.u.3,750.943,755,337%3,673,633,70375,003,460.29EUROPÉIA91,47%
BBDCU180W2PUTR$ 17,9933,07% ATM 4 d.u.0,32-0.510,32-17,949%0,300,290,3129.378,000,080.24EUROPÉIA53,12%
BBDCU183W2PUTR$ 18,2425,95% ATM 4 d.u.0,41-0.680,41-24,074%0,450,440,4713.198,000,330.08EUROPÉIA69,56%
BBDCU185W2PUTR$ 18,4922,35% ATM 4 d.u.0,58-0.850,58-25,641%0,650,630,676.699,000,580EUROPÉIA85,83%
BBDCU229PUTR$ 21,51100,25% ITM 9 d.u.3,844-0.83,49-5,42%3,493,403,583.490,003,600EUROPÉIA85,01%
BBDCJ221CALLR$ 21,7036,89% OTM 28 d.u.0,080.080,0800,080,070,08000.08AMERICANA6,62%
BBDCJ226CALLR$ 21,9537,49% OTM 28 d.u.0,070.070,0700,070,060,07000.07EUROPÉIA5,77%
BBDCK234CALLR$ 23,0339,91% OTM 51 d.u.0,180.120,1812,50%0,180,170,1915.196,0000.18EUROPÉIA8,95%
BBDCU169PUTR$ 16,2637,19% OTM 9 d.u.0,04-0.070,04-20,00%0,050,040,0512.669,0000.04EUROPÉIA7,98%
BBDCJ179CALLR$ 16,2031,85% ITM 28 d.u.2,070.872,074,545%2,152,072,2211.345,001,710.36AMERICANA84,81%
BBDCV164PUTR$ 14,7041,42% OTM 28 d.u.0,06-0.050,06-14,286%0,060,050,067.332,0000.06EUROPÉIA7,13%
BBDCV148PUTR$ 14,4542,43% OTM 28 d.u.0,05-0.050,05-16,667%0,050,040,05640,0000.05EUROPÉIA6,07%
BBDCV138PUTR$ 13,4548,39% OTM 28 d.u.0,03-0.030,0300,030,020,03183,0000.03EUROPÉIA3,72%
BBDCI184W4CALLR$ 18,3925,39% ATM 14 d.u.0,280.390,28-3,448%0,290,270,30112,0000.28AMERICANA36,27%
BBDCV143PUTR$ 13,9543,35% OTM 28 d.u.0,03-0.030,03-25,00%0,040,030,0490,0000.03EUROPÉIA3,95%
BBDCJ227CALLR$ 22,7037,96% OTM 28 d.u.0,040.040,04-33,333%0,050,040,054,0000.04AMERICANA3,42%
BBDCI188W2CALLR$ 18,7429,26% ATM 4 d.u.0,040.120,0400,040,030,04000.04AMERICANA11,68%
BBDCJ230CALLR$ 22,9541,13% OTM 28 d.u.0,050.050,0500,040,030,04000.05EUROPÉIA3,82%
BBDCJ232CALLR$ 23,2038,87% OTM 28 d.u.0,030.030,0300,040,030,04000.03AMERICANA2,55%
BBDCJ237CALLR$ 23,7043,71% OTM 28 d.u.0,040.040,0400,030,020,03000.04AMERICANA2,90%
BBDCU224PUTR$ 21,0161,85% ITM 9 d.u.3,10-0.93,10-2,516%2,932,783,0814.570,003,100EUROPÉIA91,69%
BBDCL194CALLR$ 18,9933,32% OTM 72 d.u.1,100.491,107,843%1,101,041,159.175,0001.1EUROPÉIA41,71%
BBDCU175W2PUTR$ 17,4933,01% ATM 4 d.u.0,12-0.260,12-36,842%0,110,100,124.975,0000.12EUROPÉIA27,45%
BBDCJ218CALLR$ 21,4535,09% OTM 28 d.u.0,080.090,08-11,111%0,090,080,102.167,0000.08EUROPÉIA6,98%
BBDCU157PUTR$ 15,0151,79% OTM 9 d.u.0,02-0.030,02100,00%0,020,010,02634,0000.02EUROPÉIA3,57%
BBDCU154PUTR$ 14,7650,00% OTM 9 d.u.0,01-0.020,0100,020,010,02388,0000.01EUROPÉIA2,02%
BBDCI216CALLR$ 20,2631,61% OTM 9 d.u.0,010.030,01-50,00%0,020,010,02315,0000.01AMERICANA2,19%
BBDCU163W2PUTR$ 16,2441,82% OTM 4 d.u.0,01-0.030,01-66,667%0,020,010,02101,0000.01EUROPÉIA3,07%
BBDCV128PUTR$ 12,4550,07% OTM 28 d.u.0,01-0.010,01-50,00%0,020,010,0290,0000.01EUROPÉIA1,46%
BBDCU160W2PUTR$ 15,9947,23% OTM 4 d.u.0,01-0.020,01-50,00%0,020,010,0230,0000.01EUROPÉIA2,80%