Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 21,68

    0,12 arrow +0,536%

    • R$ 22,12

      Máxima

    • R$ 21,57

      Mínima

    • 24.905.100,00

      Volume

    • 03/02/26, 18:07:42

      Último Negócio

    • R$ 21,80

      Abertura

    • R$ 543,02

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 36,36%

      IV (1a)

    • 25,74%

      EWMA (1a)

    • 1,28

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
BBDCN183PUTR$ 17,9747,46% OTM 13 d.u.0,03-0.030,0300,030,020,031.017,0000.03EUROPÉIA4,01%
BBDCN179PUTR$ 17,2252,45% OTM 13 d.u.0,02-0.020,0200,020,010,0218,0000.02EUROPÉIA2,68%
BBDCC221CALLR$ 21,7631,53% ATM 33 d.u.1,130.571,1311,881%0,020,040738.855,0001.13AMERICANA52,39%
BBDCB223CALLR$ 21,9742,11% ATM 13 d.u.0,760.490,7620,635%0,700,560,84633.382,0000.76AMERICANA45,36%
BBDCB218CALLR$ 21,4735,37% ATM 13 d.u.0,880.60,8812,821%0,520,041,00612.140,000,210.67AMERICANA56,53%
BBDCB214CALLR$ 20,7236,45% ATM 13 d.u.1,380.751,3812,195%0,080,150610.160,000,960.42EUROPÉIA72,13%
BBDCB154CALLR$ 14,7282,64% ITM 13 d.u.7,080.997,084,118%3,396,780544.308,006,960.12EUROPÉIA97,75%
BBDCC213CALLR$ 21,0132,58% ATM 33 d.u.1,590.681,5912,766%0,050,100527.681,000,670.92EUROPÉIA63,75%
BBDCB208CALLR$ 20,4735,37% ITM 13 d.u.1,550.81,5510,714%0,020,040527.557,001,210.34AMERICANA77,59%
BBDCB213CALLR$ 20,9737,20% ATM 13 d.u.1,220.71,2212,963%0,020,040526.986,000,710.51AMERICANA66,69%
BBDCL160CALLR$ 14,4536,23% ITM 221 d.u.8,940.968,945,176%0,470,940510.608,007,231.71AMERICANA91,34%
BBDCB216CALLR$ 21,2236,06% ATM 13 d.u.1,040.651,0415,556%0,020,040506.081,000,460.58EUROPÉIA61,90%
BBDCC216CALLR$ 21,2630,25% ATM 33 d.u.1,370.651,376,202%1,3002,60369.010,000,420.95AMERICANA61,01%
BBDCB184CALLR$ 17,7266,31% ITM 13 d.u.4,190.934,198,831%000361.271,003,960.23EUROPÉIA90,46%
BBDCN226PUTR$ 22,2238,78% ATM 13 d.u.0,98-0.560,98-11,712%000361.164,000,540.44EUROPÉIA59,76%
BBDCO228PUTR$ 22,5133,21% ATM 33 d.u.1,29-0.541,29-6,522%000359.197,000,830.46EUROPÉIA59,14%
BBDCG219CALLR$ 21,2828,12% ATM 364 d.u.5,130.785,1328,25%000324.948,000,404.73AMERICANA67,07%
BBDCN221PUTR$ 21,7238,87% ATM 13 d.u.0,71-0.460,71-11,25%0,300,590313.809,000,040.67EUROPÉIA49,56%
BBDCB221CALLR$ 21,7236,05% ATM 13 d.u.0,760.540,7613,433%0,640,041,24304.536,0000.76EUROPÉIA50,74%
BBDCB231CALLR$ 22,7236,98% ATM 13 d.u.0,380.330,3822,581%0,500,050,94296.919,0000.38EUROPÉIA30,15%
BBDCC226CALLR$ 22,2631,46% ATM 33 d.u.0,890.490,8912,658%0,020,040294.956,0000.89AMERICANA44,46%
BBDCB234CALLR$ 22,4736,41% ATM 13 d.u.0,450.380,459,756%0,330,050,60255.852,0000.45AMERICANA34,71%
BBDCD209CALLR$ 20,5330,83% ITM 52 d.u.2,200.742,2010,553%000240.960,001,151.05AMERICANA69,52%
BBDCC224CALLR$ 22,0131,65% ATM 33 d.u.1,010.531,0110,989%1,290,472,10237.521,0001.01EUROPÉIA48,38%
BBDCB226CALLR$ 22,2236,79% ATM 13 d.u.0,550.430,5522,222%0,770,041,49197.631,0000.55EUROPÉIA39,90%
BBDCC219CALLR$ 21,5131,07% ATM 33 d.u.1,250.611,259,649%000191.850,000,171.08EUROPÉIA56,56%
BBDCO266PUTR$ 26,2628,24% ITM 33 d.u.4,18-0.954,18-6,278%000184.485,004,580EUROPÉIA96,08%
BBDCD219CALLR$ 21,5331,24% ATM 52 d.u.1,600.621,609,589%000168.469,000,151.45AMERICANA56,63%
BBDCN218PUTR$ 21,4738,69% ATM 13 d.u.0,59-0.410,59-9,231%0,620,430,81158.165,0000.59EUROPÉIA44,31%
BBDCS227PUTR$ 22,7230,42% ATM 114 d.u.1,63-0.441,63-6,322%000148.263,001,040.59EUROPÉIA51,75%
BBDCC211CALLR$ 20,7633,66% ATM 33 d.u.1,780.711,7811,25%1,250,302,21145.458,000,920.86AMERICANA66,82%
BBDCB201CALLR$ 19,7233,73% ITM 13 d.u.2,160.912,169,091%0,350,700144.539,001,960.2EUROPÉIA90,08%
BBDCC228CALLR$ 22,5132,57% ATM 33 d.u.0,820.450,8220,588%0,200,400143.631,0000.82EUROPÉIA40,78%
BBDCO221PUTR$ 21,7633,71% ATM 33 d.u.0,91-0.430,91-6,186%0,100,200139.715,000,080.83EUROPÉIA48,07%
BBDCO226PUTR$ 22,2632,60% ATM 33 d.u.1,13-0.511,13-5,833%000124.871,000,580.55EUROPÉIA55,51%
BBDCC22CALLR$ 19,7634,97% ITM 33 d.u.2,530.822,537,203%1,3502,70117.863,001,920.61AMERICANA78,93%
BBDCO235PUTR$ 23,5125,84% ITM 33 d.u.1,74-0.741,74-14,286%000116.919,001,830EUROPÉIA76,77%
BBDCB206CALLR$ 20,2235,52% ITM 13 d.u.1,750.841,7510,063%0,030,050112.027,001,460.29EUROPÉIA81,78%
BBDCN213PUTR$ 20,9738,94% ATM 13 d.u.0,40-0.310,40-11,111%0,250,040,45109.689,0000.4EUROPÉIA34,16%
BBDCL190CALLR$ 17,4521,07% ITM 221 d.u.6,180.966,180000107.531,004,231.95AMERICANA94,28%
BBDCB199CALLR$ 19,2237,49% ITM 13 d.u.2,640.942,648,642%000105.496,002,460.18EUROPÉIA92,66%
BBDCB191CALLR$ 18,4732,87% ITM 13 d.u.3,340.993,343,406%00098.304,003,210.13AMERICANA98,61%
BBDCC231CALLR$ 22,7630,80% ATM 33 d.u.0,670.410,679,836%0,030,05095.453,0000.67AMERICANA36,72%
BBDCC17CALLR$ 17,0142,17% ITM 33 d.u.5,010.965,014,593%00094.107,004,670.34EUROPÉIA94,79%
BBDCN223PUTR$ 21,9738,89% ATM 13 d.u.0,84-0.510,84-11,579%0,150,30092.422,000,290.55EUROPÉIA54,72%
BBDCO264PUTR$ 26,0337,39% ITM 33 d.u.4,08-0.884,08-4,225%00092.262,004,350EUROPÉIA90,20%
BBDCC133CALLR$ 13,0170,72% ITM 33 d.u.8,920.998,922,529%00086.708,008,670.25EUROPÉIA97,34%
BBDCC236CALLR$ 23,2630,90% OTM 33 d.u.0,510.340,516,25%0,600,041,1585.883,0000.51AMERICANA29,71%
BBDCB203CALLR$ 19,9734,74% ITM 13 d.u.1,950.881,9511,429%0,501,00084.984,001,710.24AMERICANA86,14%
BBDCN238PUTR$ 23,4740,08% ITM 13 d.u.1,88-0.771,88-6,468%00084.682,001,790.09EUROPÉIA80,05%