Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,92

    0,26 arrow +1,393%

    • R$ 19,08

      Máxima

    • R$ 18,81

      Mínima

    • 22.821.300,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 18,84

      Abertura

    • R$ 432,18

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 24,35%

      IV (1a)

    • 25,21%

      EWMA (1a)

    • 1,38

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCL201CALLR$ 19,6928,13% ATM 3 d.u.0,030.110,0300,040,030,0421.046,0000.03EUROPÉIA10,30%
BBDCM166PUTR$ 16,3433,64% OTM 19 d.u.0,03-0.040,03-25,00%0,030,020,031.086,0000.03EUROPÉIA4,97%
BBDCL20CALLR$ 19,9431,39% OTM 3 d.u.0,020.070,02100,00%0,020,010,0226.929,0000.02AMERICANA6,61%
BBDCA200CALLR$ 18,0930,20% ATM 19 d.u.1,240.761,2419,231%0,970,581,351.921.560,000,830.41AMERICANA73,16%
BBDCL149CALLR$ 13,80152,03% ITM 3 d.u.5,170.985,175,51%000648.629,005,120.05EUROPÉIA96,63%
BBDCL159CALLR$ 15,30124,25% ITM 3 d.u.3,700.953,707,558%000596.737,003,620.08EUROPÉIA93,45%
BBDCA189CALLR$ 18,3429,32% ATM 19 d.u.1,050.711,0517,978%0,940,171,70529.983,000,580.47EUROPÉIA68,02%
BBDCL193CALLR$ 18,9435,87% ATM 3 d.u.0,300.510,3087,50%0,260,160,35479.287,0000.3AMERICANA49,72%
BBDCL186CALLR$ 18,4432,07% ATM 3 d.u.0,590.790,5940,476%0,410,070,74363.918,000,480.11AMERICANA77,67%
BBDCL188CALLR$ 18,1932,82% ATM 3 d.u.0,800.880,8033,333%0,860,311,40297.240,000,730.07EUROPÉIA86,96%
BBDCL183CALLR$ 17,6953,51% ITM 3 d.u.1,320.891,3228,155%0,030,050285.653,001,230.09EUROPÉIA87,46%
BBDCC186CALLR$ 18,3825,63% ATM 64 d.u.1,620.711,62-20,976%000284.148,000,541.08EUROPÉIA66,10%
BBDCB181CALLR$ 17,8430,25% ITM 44 d.u.1,840.761,848,235%0,050,100284.030,001,080.76AMERICANA71,95%
BBDCB183CALLR$ 18,3431,42% ATM 44 d.u.1,540.681,5414,074%000283.100,000,580.96AMERICANA63,47%
BBDCC196CALLR$ 19,3821,47% ATM 64 d.u.0,900.550,90-15,094%0,150,300271.284,0000.9EUROPÉIA51,16%
BBDCA144CALLR$ 14,0959,65% ITM 19 d.u.5,000.975,003,734%000270.187,004,830.17AMERICANA96,23%
BBDCA18CALLR$ 18,5927,80% ATM 19 d.u.0,860.650,8619,444%0,710,401,02268.338,000,330.53AMERICANA62,58%
BBDCL19CALLR$ 19,4431,93% ATM 3 d.u.0,090.240,0950,00%0,080,060,10266.384,0000.09AMERICANA22,62%
BBDCA156CALLR$ 15,3449,27% ITM 19 d.u.3,780.953,788,00%2,2504,50265.371,003,580.2EUROPÉIA94,01%
BBDCA194CALLR$ 19,0927,61% ATM 19 d.u.0,580.520,5826,087%0,440,200,68264.084,0000.58AMERICANA48,94%
BBDCL194CALLR$ 19,1930,43% ATM 3 d.u.0,150.360,1566,667%0,120,050,19257.642,0000.15EUROPÉIA34,58%
BBDCA179CALLR$ 17,5931,21% ITM 19 d.u.1,640.841,6416,312%000256.283,001,330.31AMERICANA82,18%
BBDCL166CALLR$ 16,3061,04% ITM 3 d.u.2,650.992,656,426%0,891,770254.318,002,620.03EUROPÉIA98,71%
BBDCL116CALLR$ 11,30265,67% ITM 3 d.u.7,700.977,705,624%000212.330,007,620.08EUROPÉIA94,93%
BBDCX194PUTR$ 19,1925,11% ATM 3 d.u.0,35-0.670,35-37,50%0,050,100206.860,000,270.08EUROPÉIA68,24%
BBDCM214PUTR$ 21,0917,47% ITM 19 d.u.1,971-0.981,90-16,30%0,761,510189.837,002,170EUROPÉIA98,14%
BBDCA199CALLR$ 19,5927,05% ATM 19 d.u.0,360.380,3628,571%0,340,220,45187.354,0000.36AMERICANA35,43%
BBDCA150W1CALLR$ 14,9893,30% ITM 9 d.u.4,130.924,130000177.590,003,940.19AMERICANA89,66%
BBDCA191CALLR$ 18,8428,61% ATM 19 d.u.0,730.590,7328,07%0,510,110,90168.363,000,080.65EUROPÉIA55,54%
BBDCA181CALLR$ 17,8431,75% ITM 19 d.u.1,450.81,4512,403%0,020,040162.320,001,080.37EUROPÉIA77,13%
BBDCX193PUTR$ 18,9424,85% ATM 3 d.u.0,20-0.490,20-48,718%0,200,100,30153.960,000,020.18EUROPÉIA49,82%
BBDCA180CALLR$ 16,0931,44% ITM 19 d.u.3,000.983,006,762%2,962,323,60147.697,002,830.17AMERICANA97,42%
BBDCL121CALLR$ 11,80281,91% ITM 3 d.u.7,260.957,265,831%000145.200,007,120.14EUROPÉIA91,71%
BBDCA121CALLR$ 11,8499,33% ITM 19 d.u.7,260.977,264,611%000145.200,007,080.18EUROPÉIA94,72%
BBDCM18PUTR$ 18,5925,77% ATM 19 d.u.0,31-0.340,31-20,513%0,070,140144.176,0000.31EUROPÉIA36,25%
BBDCB198CALLR$ 19,8427,80% ATM 44 d.u.0,670.440,6742,553%0,4500,90137.798,0000.67AMERICANA39,30%
BBDCM221PUTR$ 21,8429,38% ITM 19 d.u.2,74-0.952,74-5,517%0,020,040136.268,002,920EUROPÉIA95,53%
BBDCA161CALLR$ 15,8440,34% ITM 19 d.u.3,270.963,275,825%000125.313,003,080.19EUROPÉIA94,92%
BBDCL191CALLR$ 18,6930,50% ATM 3 d.u.0,400.670,4048,148%0,310,080,53122.134,000,230.17EUROPÉIA65,44%
BBDCA134CALLR$ 13,0967,64% ITM 19 d.u.5,980.985,985,467%000120.735,005,830.15AMERICANA97,40%
BBDCA146CALLR$ 14,3461,40% ITM 19 d.u.4,770.964,7725,526%000118.071,004,580.19EUROPÉIA94,72%
BBDCM194PUTR$ 19,0925,01% ATM 19 d.u.0,51-0.480,51-27,143%0,470,250,69112.124,000,170.34EUROPÉIA50,87%
BBDCA174CALLR$ 17,0943,64% ITM 19 d.u.2,200.842,2012,821%0,861,710110.450,001,830.37AMERICANA80,80%
BBDCA166CALLR$ 16,3420,02% ITM 19 d.u.2,7412,745,792%0,140,280110.098,002,580.16EUROPÉIA99,76%
BBDCM199PUTR$ 19,5924,06% ATM 19 d.u.0,78-0.640,78-17,895%0,230,450107.420,000,670.11EUROPÉIA65,96%
BBDCB193CALLR$ 19,3428,02% ATM 44 d.u.0,890.530,8911,25%0,700,201,20105.064,0000.89AMERICANA47,92%
BBDCA220CALLR$ 20,0926,19% OTM 19 d.u.0,200.250,2000,190,140,23102.868,0000.2AMERICANA23,15%
BBDCA175W1CALLR$ 17,4829,41% ITM 9 d.u.1,550.941,55000097.879,001,440.11AMERICANA93,06%
BBDCX191PUTR$ 18,6926,30% ATM 3 d.u.0,11-0.310,11-57,692%0,240,080,4094.938,0000.11EUROPÉIA32,07%
BBDCM191PUTR$ 18,8424,84% ATM 19 d.u.0,39-0.410,39-27,778%0,450,330,5690.827,0000.39EUROPÉIA43,18%