Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

BBDC4 BRADESCO PN

-0,31 -1,663%
- R$ 18,71
  Máxima
- R$ 18,12
  Mínima
- 53.625.700,00
  Volume
- 20/03/26, 18:39:50
  Último Negócio
- R$ 18,64
  Abertura
- R$ 984,04
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

27,00%
Desvio Padrão (1a)
33,33%
IV (1a)

26,32%
EWMA (1a)
1,32
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
BBDCH11	R$ 12,40	R$ 12,40	0.88		0	6,50	0	13,00	9,68	0,05	0,01	0,03	0		-0.01	0,01	R$ 0,01	BBDCT11
BBDCH134	R$ 9,55	R$ 9,55	0.83		0	0	0	0	12,18	0	0	0	0		-0.04	0,08	R$ 0,08	BBDCT134
BBDCH137	R$ 5,60	R$ 6,56	1		0	0	0	0	12,43	0,32	0	0,16	0		-0.09	0,32	R$ 0,32	BBDCT137
BBDCH126	0	R$ 6,32	1		0	0	0	0	12,68	0	0	0	0		-0.03	0,06	R$ 0,06	BBDCT126
BBDCH129	0	R$ 6,09	1		0	0	0	0	12,93	0	0	0	0		0	0	0	BBDCT129
BBDCH131	0	R$ 5,85	1		0	0	0	0	13,18	0	0	0	0		0	0	0	BBDCT131
BBDCH13	0	R$ 5,61	1		0	0	0	0	13,43	0	0	0	0		-0.05	0,09	R$ 0,09	BBDCT13
BBDCH136	R$ 5,49	R$ 5,49	0.94		-8,50	0	0	0	13,68	0	0	0	0		0	0	0	BBDCT136
BBDCH139	0	R$ 5,14	1		0	0	0	0	13,93	0	0	0	0		0	0	0	BBDCT139
BBDCH145	R$ 5,61	R$ 5,61	0.84		0	0	0	0	14,18	0	0	0	70,00		-0.08	0,17	R$ 0,17	BBDCT145
BBDCH144	0	R$ 4,67	1		0	0	0	0	14,43	0	0	0	0		0	0	0	BBDCT144
BBDCH146	0	R$ 4,43	1		0	0	0	0	14,68	0	0	0	0		-0.08	0,15	R$ 0,15	BBDCT146
BBDCH149	0	R$ 4,19	1		0	0	0	0	14,93	0	0	0	0		-0.08	0,15	R$ 0,15	BBDCT149
BBDCH151	R$ 5,76	R$ 5,76	0.77		0	0	0	0	15,18	0,35	0,12	0,24	0		-0.12	0,27	R$ 0,27	BBDCT151
BBDCH154	0	R$ 3,72	1		0	0	0	0	15,43	0	0	0	0		0	0	0	BBDCT154
BBDCH156	0	R$ 3,48	1		0	0	0	0	15,68	0	0	0	0		0	0	0	BBDCT156
BBDCH15	0	R$ 3,25	1		0	0	0	0	15,93	0	0	0	0		0	0	0	BBDCT15
BBDCH162	R$ 6,41	R$ 6,41	0.73		0	0	0	0	16,18	0	0	0	0		-0.18	0,45	R$ 0,45	BBDCT162
BBDCH164	0	R$ 2,77	1		0	0	0	0	16,43	0	0	0	0		0	0	0	BBDCT164
BBDCH170	R$ 3,99	R$ 3,99	0.72		0	0	0	0	16,68	0	0	0	0		-0.2	0,43	R$ 0,43	BBDCT170
BBDCH169	0	R$ 2,30	1		0	0	0	0	16,93	0	0	0	0		0	0	0	BBDCT169
BBDCH171	R$ 3,15	R$ 3,15	0.71		0	0	0	0	17,18	0	0	0	0		0	0	0	BBDCT171
BBDCH174	R$ 2,55	R$ 2,55	0.73		0	0	0	0	17,43	0	0	0	0		0	0	0	BBDCT174
BBDCH176	R$ 3,63	R$ 3,63	0.67		0	0	0	0	17,68	0	0	0	0		-0.25	0,47	R$ 0,47	BBDCT176
BBDCH186	R$ 3,30	R$ 3,30	0.65		0	0	0	0	17,93	0	0	0	0		-0.32	0,88	R$ 0,88	BBDCT186
BBDCH181	R$ 3,26	R$ 3,26	0.64		0	0	0	0	18,18	0	0,50	0,25	0		0	0	0	BBDCT181
BBDCH184	0	R$ 0,88	1		0	0	0	0	18,43	0	0	0	0		0	0	0	BBDCT184
BBDCH189	R$ 1,90	R$ 1,90	0.61		-17,391	0	0	0	18,68	0	0	0	0		-0.34	0,45	R$ 0,45	BBDCT189
BBDCH18	0	R$ 0,41	1		0	0	0	0	18,93	0	0	0	0		0	0	0	BBDCT18
BBDCH201	R$ 1,73	R$ 1,73	0.56		0	0	0	0	19,18	0	0	0	0		-0.44	1,41	R$ 1,41	BBDCT201
BBDCH20	R$ 3,17	R$ 3,17	0.58		0	0	0	0	19,43	0	0	0	0		-0.5	0,60	R$ 0,60	BBDCT20
BBDCH206	R$ 2,40	R$ 2,40	0.55		0	0	0	0	19,68	0	0	0	0		-0.55	0,85	R$ 0,85	BBDCT206
BBDCH203	R$ 1,82	R$ 1,82	0.51		0	0	0	0	19,93	0	0	0	0		-0.4	4,81	R$ 4,81	BBDCT203
BBDCH211	R$ 1,40	R$ 1,40	0.48		0	0	0	0	20,18	0	0,40	0,20	0		-0.89	0,81	R$ 0,81	BBDCT211
BBDCH204	0	0	0		0	0	0	0	20,43	0	0	0	0		-1	1,013	0	BBDCT204
BBDCH207	R$ 2,20	R$ 2,20	0.5		0	0	0	0	20,68	0	0	0	0		-1	1,25	R$ 0,90	BBDCT207
BBDCH209	0	0	0		0	0	0	0	20,93	0	0	0	0		-1	1,486	0	BBDCT209
BBDCH21	0	0	0		0	0	0	0	21,18	0	0	0	0		-1	1,723	0	BBDCT21
BBDCH214	0	0	0		0	0	0	0	21,43	0	0	0	0		-1	1,96	0	BBDCT214
BBDCH217	R$ 1,16	R$ 1,16	0.39		0	0	0	0	21,68	0	0	0	0		-1	2,196	R$ 1,75	BBDCT217
BBDCH219	0	0	0		0	0	0	0	21,93	0	0	0	0		-1	2,433	0	BBDCT219
BBDCH221	R$ 1,20	R$ 1,20	0.38		0	0	0	0	22,18	0	0	0	0		-1	2,67	0	BBDCT221
BBDCH224	R$ 0,87	R$ 0,87	0.33		0	0	0	0	22,43	0	0	0	0		-1	2,906	0	BBDCT224
BBDCH226	0	0	0		0	0	0	0	22,68	0	0	0	0		-1	3,143	0	BBDCT226
BBDCH229	0	0	0		0	0	0	0	22,93	0	0	0	0		-1	3,38	0	BBDCT229
BBDCH231	0	0	0		0	0	0	0	23,18	0	0	0	0		-1	3,617	0	BBDCT231
BBDCH234	0	0	0		0	0	0	0	23,43	0	0	0	0		-1	3,853	0	BBDCT234
BBDCH236	0	0	0		0	0	0	0	23,68	0	0	0	0		-1	4,09	0	BBDCT236
BBDCH239	0	0	0		0	0	0	0	23,93	0	0	0	0		-1	4,327	0	BBDCT239
BBDCH242	0	0	0		0	0	0	0	24,18	0	0	0	0		-1	4,563	0	BBDCT242
BBDCH244	0	0	0		0	0	0	0	24,43	0	0	0	0		-1	4,80	0	BBDCT244
BBDCH246	0	0	0		0	0	0	0	24,68	0	0	0	0		-1	5,037	0	BBDCT246
BBDCH249	R$ 0,91	R$ 0,91	0.28		0	0,79	0,08	1,50	24,93	0	0	0	0		-0.5	8,884	R$ 3,90	BBDCT249
BBDCH251	0	0	0		0	0	0	0	25,18	0	0	0	0		-1	5,51	0	BBDCT251
BBDCH254	0	0	0		0	0	0	0	25,43	0	0	0	0		-1	5,747	0	BBDCT254
BBDCH256	0	0	0		0	0	0	0	25,68	0	0	0	0		-1	5,984	0	BBDCT256
BBDCH259	0	0	0		0	0	0	0	25,93	0	0	0	0		-1	6,22	0	BBDCT259
BBDCH261	0	0	0		0	0	0	0	26,18	0	0	0	0		-1	6,457	0	BBDCT261
BBDCH264	0	0	0		0	0	0	0	26,43	0	0	0	0		-1	6,694	0	BBDCT264
BBDCH266	0	0	0		0	0	0	0	26,68	0	0	0	0		-1	6,93	0	BBDCT266
BBDCH269	0	0	0		0	0	0	0	26,93	0	0	0	0		-1	7,167	0	BBDCT269
BBDCH271	0	0	0		0	0	0	0	27,18	0	0	0	0		-1	7,404	0	BBDCT271
BBDCH274	0	0	0		0	0	0	0	27,43	0	0	0	0		-1	7,64	0	BBDCT274
BBDCH276	0	0	0		0	0	0	0	27,68	0	0	0	0		-1	7,877	0	BBDCT276
BBDCH279	0	0	0		0	0	0	0	27,93	0	0	0	0		-1	8,114	0	BBDCT279
BBDCH281	0	0	0		0	0	0	0	28,18	0	0	0	0		-1	8,35	0	BBDCT281
BBDCH284	0	0	0		0	0	0	0	28,43	0	0	0	0		-1	8,587	0	BBDCT284
BBDCH286	0	0	0		0	0	0	0	28,68	0	0	0	0		-1	8,824	0	BBDCT286
BBDCH289	0	0	0		0	0	0	0	28,93	0	0	0	0		-1	9,061	0	BBDCT289
BBDCH291	0	0	0		0	0,01	0,02	0	29,18	0	0	0	0		-1	9,297	0	BBDCT291
BBDCH882	0	0	0		0	0	0	0	88,18	0	0	0	0		-1	65,158	0	BBDCT882
BBDCH892	0	0	0		0	0	0	0	89,18	0	0	0	0		-1	66,104	0	BBDCT892
BBDCH902	0	0	0		0	0	0	0	90,18	0	0	0	0		-1	67,051	0	BBDCT902
BBDCH91	0	0	0		0	0	0	0	91,18	0	0	0	0		-1	67,998	0	BBDCT91
BBDCH92	0	0	0		0	0	0	0	92,18	0	0	0	0		-1	68,945	0	BBDCT92
BBDCH93	0	0	0		0	0	0	0	93,18	0	0	0	0		-1	69,892	0	BBDCT93
BBDCH94	0	0	0		0	0	0	0	94,18	0	0	0	0		-1	70,838	0	BBDCT94
BBDCH952	0	0	0		0	0	0	0	95,18	0	0	0	0		-1	71,785	0	BBDCT952
BBDCH96	0	0	0		0	0	0	0	96,18	0	0	0	0		-1	72,732	0	BBDCT96
BBDCH97	0	0	0		0	0	0	0	97,18	0	0	0	0		-0.66	76,865	R$ 68,85	BBDCT97

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 132,95 -0.382%
AAPL34	R$ 66,15 1.769%
ABCB4	R$ 25,19 -1.717%
ABEV3	R$ 14,47 -2.031%
AERI3	R$ 2,52 -3.817%
AGRO3	R$ 21,11 -2.719%
ALOS3	R$ 28,93 -2.756%
ALPA4	R$ 11,86 0.423%
ALUP11	R$ 33,49 -1.616%
AMAR3	R$ 0,83 -1.19%
AMBP3	R$ 0,20 -4.762%
AMZO34	R$ 54,40 -0.092%
ANIM3	R$ 3,81 -2.057%
ARML3	R$ 4,45 -7.098%
ASAI3	R$ 7,39 -4.398%
ASML34	R$ 126,19 -2.33%
AUAU3	R$ 2,83 -3.082%
AUAU99	R$ 3,63 0%
AURA33	R$ 106,18 -7.686%
AURE3	R$ 11,47 -3.125%
AXIA3	R$ 56,10 -2.975%
AXIA6	R$ 61,50 -2.474%
AXIA7	R$ 53,60 -4.011%
AXIA98	R$ 72,49 0%
AXIA98	R$ 72,49 0%
AXIA99	R$ 79,03 0%
AXIA99	R$ 79,03 0%
AZUL53	R$ 157,11 12.229%
AZZA3	R$ 26,75 -2.727%
B3SA3	R$ 16,33 -3.487%
BABA34	R$ 23,30 0.691%
BBAS3	R$ 23,42 -0.383%
BBDC3	R$ 16,01 -0.621%
BBDC4	R$ 18,33 -1.663%
BBSE3	R$ 34,37 -0.837%
BEEF3	R$ 3,67 -4.427%
BERK34	R$ 128,82 2.809%
BHIA3	R$ 2,76 -2.817%
BLAU3	R$ 9,62 -1.837%
BMGB4	R$ 4,88 -1.414%
BMOB3	R$ 23,50 2.307%
BOVA11	R$ 173,90 -1.835%
BOVB11	R$ 180,27 -2.224%
BOVV11	R$ 181,60 -2.182%
BOVX11	R$ 17,97 -2.917%
BPAC11	R$ 52,81 -4.173%
BRAP4	R$ 21,38 -1.882%
BRAV3	R$ 16,90 -3.263%
BRAX11	R$ 147,36 -2.372%
BRKM5	R$ 10,20 -14.214%
BRSR6	R$ 16,75 -2.332%
CAML3	R$ 5,48 -4.53%
CASH3	R$ 3,62 0%
CBAV3	R$ 10,25 -0.87%
CEAB3	R$ 11,22 -0.971%
CHVX34	R$ 107,50 2.439%
CMIG3	R$ 16,13 1.767%
CMIG4	R$ 12,37 1.477%
CMIN3	R$ 4,78 -1.24%
COCA34	R$ 66,50 0.544%
COGN3	R$ 2,81 -0.707%
CPFE3	R$ 45,82 -3.78%
CPLE3	R$ 14,90 -3.685%
CPLE99	R$ 16,24 0%
CPLE99	R$ 16,24 0%
CSAN3	R$ 5,17 -1.336%
CSMG3	R$ 53,50 -3.325%
CSNA3	R$ 6,01 -1.314%
CURY3	R$ 33,57 -1.957%
CVCB3	R$ 1,98 3.125%
CXSE3	R$ 17,37 -4.033%
CYRE3	R$ 25,35 -6.492%
CYRE99	R$ 31,95 0%
DASA3	R$ 3,12 -7.143%
DIRR3	R$ 13,40 -3.528%
DXCO3	R$ 4,46 -2.407%
E1MR34	R$ 707,28 0%
ECOR3	R$ 7,89 -8.042%
EGIE3	R$ 31,90 -0.592%
EMBJ3	R$ 72,99 -3.745%
ENEV3	R$ 25,10 -0.791%
ENGI11	R$ 49,80 -2.41%
ENJU3	R$ 1,07 2.885%
EQTL3	R$ 40,04 -3.051%
ESPA3	R$ 1,15 -0.862%
EVEN3	R$ 6,90 -2.68%
EXXO34	R$ 106,29 3.294%
EZTC3	R$ 13,22 -3.363%
FESA4	R$ 7,27 0%
FLRY3	R$ 15,05 -1.89%
GFSA3	R$ 1,76 -1.124%
GGBR4	R$ 17,63 0.8%
GGPS3	R$ 15,91 -3.459%
GMAT3	R$ 4,20 1.205%
GMCO34	R$ 95,78 -0.592%
GOAU4	R$ 7,90 0%
GOGL34	R$ 133,20 -0.045%
GOLD11	R$ 24,91 -1.268%
GRND3	R$ 4,61 -1.496%
GSGI34	R$ 146,18 3.344%
HAPV3	R$ 8,90 -5.72%
HASH11	R$ 49,45 1.603%
HBOR3	R$ 2,66 1.527%
HBSA3	R$ 3,73 -1.583%
HYPE3	R$ 22,39 0.359%
IFCM3	R$ 0,78 1.299%
IGTI11	R$ 26,30 -3.238%
INBR32	R$ 41,30 -2.017%
INTB3	R$ 13,95 -2.855%
IRBR3	R$ 53,67 -2.631%
ISAE4	R$ 27,56 -1.817%
ITLC34	R$ 38,68 -3.445%
ITSA4	R$ 13,15 -1.308%
ITUB3	R$ 40,65 -1.316%
ITUB4	R$ 41,62 -1.589%
IVVB11	R$ 389,96 0.526%
JALL3	R$ 3,23 -2.417%
JBSS32	R$ 75,40 -4.083%
JHSF3	R$ 8,40 -4.545%
JNJB34	R$ 83,14 0.654%
JPMC34	R$ 152,00 0.676%
KEPL3	R$ 7,76 0.258%
KLBN11	R$ 18,54 -1.383%
LAVV3	R$ 13,57 -4.972%
LEVE3	R$ 34,69 -0.345%
LILY34	R$ 160,11 -0.044%
LJQQ3	R$ 1,83 -3.684%
LOGG3	R$ 26,21 -1.798%
LOGN3	R$ 31,36 -2%
LREN3	R$ 15,00 -0.99%
LWSA3	R$ 3,64 -2.674%
M1TA34	R$ 112,39 -0.768%
MATD3	R$ 5,49 -3.004%
MBRF3	R$ 16,63 -2.521%
MCDC34	R$ 82,03 0.774%
MDIA3	R$ 21,27 -1.208%
MDNE3	R$ 29,00 -6.149%
MEAL3	R$ 1,01 -1.942%
MELI34	R$ 72,32 -0.509%
MGLU3	R$ 8,38 -4.447%
MILS3	R$ 13,29 -3.345%
MLAS3	R$ 1,21 -3.968%
MOTV3	R$ 15,06 -0.397%
MOVI3	R$ 11,80 -3.437%
MRVE3	R$ 7,26 -4.095%
MSFT34	R$ 84,79 0.154%
MTRE3	R$ 3,65 -2.406%
MULT3	R$ 30,33 -1.43%
MYPK3	R$ 8,94 -1.758%
N1VO34	R$ 24,00 -0.415%
NASD11	R$ 17,70 -0.056%
NATU3	R$ 9,27 -4.923%
NEOE3	R$ 33,16 -0.181%
NFLX34	R$ 9,69 0.832%
NVDC34	R$ 19,19 -1.031%
ODPV3	R$ 12,98 -2.185%
ONCO3	R$ 1,59 31.405%
ORVR3	R$ 65,40 -1.283%
OXYP34	R$ 53,79 3.662%
P1GR34	R$ 545,13 3.289%
PAGS34	R$ 9,85 -2.282%
PCAR3	R$ 1,99 -1.485%
PETR3	R$ 50,25 -2.56%
PETR4	R$ 45,20 -3.378%
PGMN3	R$ 6,01 -2.276%
PIBB11	R$ 314,75 -2.179%
PLPL3	R$ 13,03 -6.995%
PNVL3	R$ 13,95 -1.968%
POMO4	R$ 5,77 -2.203%
POSI3	R$ 4,21 -5.605%
PRIO3	R$ 67,85 3.084%
PSSA3	R$ 47,93 -1.175%
PTBL3	R$ 3,02 -0.658%
PYPL34	R$ 11,57 -0.601%
QUAL3	R$ 1,82 -1.087%
RADL3	R$ 22,87 -1.039%
RAIL3	R$ 16,30 0.679%
RAIZ4	R$ 0,55 -1.786%
RANI3	R$ 9,00 -1.854%
RAPT4	R$ 4,75 -1.656%
RDOR3	R$ 37,34 0.457%
RECV3	R$ 12,57 -6.404%
RENT3	R$ 43,76 -1.486%
RENT4	R$ 41,30 -2.594%
RENT99	R$ 46,05 0%
RIAA3	R$ 8,52 -0.467%
RIOT34	R$ 433,21 -2.682%
ROMI3	R$ 7,17 -2.183%
ROXO34	R$ 12,31 -1.124%
SANB11	R$ 29,34 -2.167%
SANB3	R$ 14,54 -2.547%
SAPR11	R$ 42,35 0.618%
SBFG3	R$ 10,99 -3.765%
SBSP3	R$ 148,50 -2.231%
SEER3	R$ 10,32 0.88%
SEQL3	R$ 0,28 -3.448%
SIMH3	R$ 10,33 -3.818%
SIMN34	R$ 242,60 -2.789%
SLCE3	R$ 18,26 0.275%
SMAL11	R$ 111,00 -2.802%
SMFT3	R$ 18,09 -3.003%
SMTO3	R$ 18,82 -0.947%
SOJA3	R$ 8,14 0.123%
SPXI11	R$ 47,20 0%
SUZB3	R$ 50,19 -1.819%
TAEE11	R$ 41,18 -2.255%
TASA4	R$ 5,40 0.935%
TCSA3	R$ 1,26 -3.077%
TEND3	R$ 29,24 -3.275%
TIMS3	R$ 26,40 -1.012%
TMOS34	R$ 50,03 -1.863%
TOKY3	R$ 0,42 5%
TOTS3	R$ 34,18 0.088%
TRAD3	R$ 2,22 -0.448%
TRIS3	R$ 5,40 -3.915%
TSLA34	R$ 61,26 -1.162%
TSMC34	R$ 218,19 -0.895%
TTEN3	R$ 15,44 1.047%
TUPY3	R$ 11,42 -0.696%
UGPA3	R$ 26,48 -1.12%
UNIP6	R$ 57,43 -9.701%
USIM5	R$ 6,32 -0.785%
VALE3	R$ 75,50 -1.475%
VAMO3	R$ 3,24 -4.142%
VAMO99	R$ 3,63 0%
VBBR3	R$ 29,38 -2.489%
VERZ34	R$ 44,18 2.936%
VISA34	R$ 79,87 2.529%
VIVA3	R$ 25,60 2.236%
VIVT3	R$ 40,27 -1.372%
VLID3	R$ 19,30 -2.13%
VULC3	R$ 16,40 0.49%
VVEO3	R$ 1,25 -4.58%
WALM34	R$ 39,66 0.456%
WEGE3	R$ 46,00 -1.266%
WIZC3	R$ 8,43 -5.068%
XBOV11	R$ 171,87 -2.191%
XPBR31	R$ 96,40 -2.33%
YDUQ3	R$ 10,24 1.086%