Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,09

    -0,01 arrow -0,055%

    • R$ 18,28

      Máxima

    • R$ 17,90

      Mínima

    • 35.036.500,00

      Volume

    • 31/10/25, 18:39:59

      Último Negócio

    • R$ 18,25

      Abertura

    • R$ 632,98

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 22,96%

      IV (1a)

    • 24,79%

      EWMA (1a)

    • 1,36

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCD130R$ 7,41R$ 7,541
04,4008,8011,190,300,020,160
-0.010,02R$ 0,02BBDCP130
BBDCD140R$ 5,90R$ 6,601
04,4508,9012,190,130,010,070
-0.020,04R$ 0,04BBDCP140
BBDCD145R$ 6,31R$ 6,310.93
7,31300012,690000
-0.060,14R$ 0,14BBDCP145
BBDCD132R$ 6,17R$ 6,170.91
000012,940000
000BBDCP132
BBDCD150R$ 4,77R$ 5,661
000013,1900,040,020
-0.080,20R$ 0,20BBDCP150
BBDCD137R$ 0,01R$ 5,421
000013,440000
-0.191,55R$ 1,55BBDCP137
BBDCD155R$ 6,00R$ 6,000.84
00,010,01013,690000
-0.050,09R$ 0,09BBDCP155
BBDCD142R$ 3,12R$ 4,951
000013,940000
-0.180,97R$ 0,97BBDCP142
BBDCD144R$ 0,01R$ 4,721
000014,190,3000,150
-0.223,05R$ 3,05BBDCP144
BBDCD1470R$ 4,481
000014,440000
000BBDCP147
BBDCD149R$ 0,01R$ 4,251
000014,690000
-0.080,14R$ 0,14BBDCP149
BBDCD1520R$ 4,011
000014,940000
000BBDCP152
BBDCD154R$ 4,10R$ 4,100.87
000015,190,3000,150
-0.243,90R$ 3,90BBDCP154
BBDCD157R$ 3,18R$ 3,541
000015,440000
-0.252,60R$ 2,60BBDCP157
BBDCD3R$ 3,19R$ 3,190.83
000016,190,350,200,28-3,333
-0.150,29R$ 0,29BBDCP3
BBDCD20R$ 1,89R$ 1,890.65
-15,6250,9501,8918,191,090,640,870
-0.330,67R$ 0,67BBDCP20
BBDCD186R$ 1,58R$ 1,580.63
000018,440000
-0.363,83R$ 3,83BBDCP186
BBDCD189R$ 1,45R$ 1,450.6
00,200,40018,690000
000BBDCP189
BBDCD4R$ 1,05R$ 1,050.53
40,000,050,10019,190000
000BBDCP4
BBDCD194R$ 0,01R$ 0,010.17
000019,3106,403,201,22
-0.326,64R$ 6,64BBDCP194
BBDCD201R$ 0,02R$ 0,020.13
00,0100,0119,59000-0,172
-0.365,79R$ 5,79BBDCP201
BBDCD211000
00,0100,0120,590000,294
-0.376,82R$ 6,82BBDCP211
BBDCD209000
000020,940000
-0.771,90R$ 1,90BBDCP209
BBDCD219R$ 0,28R$ 0,280.2
000021,940000
-0.456,34R$ 6,34BBDCP219
BBDCD229000
000022,940000
-0.418,54R$ 8,54BBDCP229
BBDCD239R$ 0,01R$ 0,010.02
000023,940000
-0.478,30R$ 8,30BBDCP239
BBDCD342R$ 0,03R$ 0,030.02
00,020,010,0332,440000
-112,482R$ 11,80BBDCP342