Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 13:46:48

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,53

    -0,40 arrow -2,114%

    • R$ 18,84

      Máxima

    • R$ 18,45

      Mínima

    • 13.818.800,00

      Volume

    • 16/12/25, 13:46:48

      Último Negócio

    • R$ 18,80

      Abertura

    • R$ 257,44

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 28,81%

      IV (1a)

    • 25,17%

      EWMA (1a)

    • 1,38

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCD130R$ 8,90R$ 8,900.88
000011,1500,010,010
-0.010,02R$ 0,02BBDCP130
BBDCD140R$ 7,65R$ 7,650.88
03,8307,6512,1500,010,010
-0.020,03R$ 0,03BBDCP140
BBDCD145R$ 6,16R$ 6,411
000012,650000
-0.050,14R$ 0,14BBDCP145
BBDCD132R$ 6,17R$ 6,171
000012,900000
000BBDCP132
BBDCD150R$ 6,50R$ 6,500.87
000013,15000-28,571
-0.030,05R$ 0,05BBDCP150
BBDCD137R$ 0,01R$ 5,691
000013,400000
-0.181,55R$ 1,55BBDCP137
BBDCD155R$ 6,00R$ 6,000.87
00,010,01013,650000
-0.020,03R$ 0,03BBDCP155
BBDCD142R$ 4,72R$ 5,211
000013,900000
-0.170,97R$ 0,97BBDCP142
BBDCD144R$ 5,73R$ 5,730.84
000014,150000
-0.040,06R$ 0,06BBDCP144
BBDCD147R$ 4,28R$ 4,731
000014,400000
000BBDCP147
BBDCD149R$ 0,01R$ 4,491
000014,6500,020,010
-0.070,14R$ 0,14BBDCP149
BBDCD1520R$ 4,251
000014,9000,040,020
000BBDCP152
BBDCD154R$ 4,47R$ 4,470.85
000015,1500,050,03-25,00
-0.070,12R$ 0,12BBDCP154
BBDCD157R$ 4,90R$ 4,900.78
000015,400,400,020,210
-0.252,60R$ 2,60BBDCP157
BBDCD1590R$ 3,301
000015,900,2100,110
-0.120,20R$ 0,20BBDCP159
BBDCD3R$ 2,94R$ 3,061
03,491,825,1616,1500,150,080
-0.130,23R$ 0,23BBDCP3
BBDCD174R$ 2,34R$ 2,340.76
-26,6461,172,34017,400,740,180,460
-0.260,65R$ 0,65BBDCP174
BBDCD1760R$ 1,621
000017,650000
000BBDCP176
BBDCD20R$ 1,97R$ 1,970.67
01,901,552,2418,150,920,360,64-30,526
-0.320,66R$ 0,66BBDCP20
BBDCD186R$ 1,71R$ 1,710.65
01,671,272,0718,401,070,660,870
-0.340,66R$ 0,66BBDCP186
BBDCD189R$ 1,50R$ 1,500.62
01,541,151,9218,651,160,440,800
-0.380,86R$ 0,86BBDCP189
BBDCD4R$ 1,45R$ 1,450.56
01,300,951,6419,151,370,590,980
000BBDCP4
BBDCD194R$ 1,23R$ 1,230.53
01,160,811,5119,401,490,691,090
-0.490,78R$ 0,78BBDCP194
BBDCD199R$ 1,45R$ 1,450.5
00,970,631,3019,9001,000,500
-0.591,05R$ 1,05BBDCP199
BBDCD201R$ 1,45R$ 1,450.48
00,900,581,2120,150000
-0.385,79R$ 5,79BBDCP201
BBDCD204R$ 0,91R$ 0,910.42
00,010,02020,400000
-11,0150BBDCP204
BBDCD209000
000020,9001,000,500
-11,494R$ 1,20BBDCP209
BBDCD211R$ 0,61R$ 0,610.33
-6,6671,760,612,9021,150000
-0.396,82R$ 6,82BBDCP211
BBDCD219R$ 0,40R$ 0,400.24
00,100,20021,9001,800,900
-12,452R$ 1,98BBDCP219
BBDCD229000
00,020,04022,900000
-0.418,54R$ 8,54BBDCP229
BBDCD239R$ 0,01R$ 0,010.02
000023,900000
-0.478,30R$ 8,30BBDCP239
BBDCD342R$ 0,01R$ 0,010.01
-50,000,030,010,0432,400000
-0.7513,654R$ 11,50BBDCP342