Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:41:17

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 17,01

    0,18 arrow +1,07%

    • R$ 17,11

      Máxima

    • R$ 16,93

      Mínima

    • 28.551.200,00

      Volume

    • 15/09/25, 20:41:19

      Último Negócio

    • R$ 16,97

      Abertura

    • R$ 486,90

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 27,24%

      IV (1a)

    • 25,59%

      EWMA (1a)

    • 1,35

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCL7520R$ 10,051
00007,210000
00,01R$ 0,01BBDCX752
BBDCL8510R$ 8,801
00008,510000
000BBDCX851
BBDCL8710R$ 8,601
00008,710000
000BBDCX871
BBDCL8910R$ 8,411
00008,910000
000BBDCX891
BBDCL9110R$ 8,221
00009,110000
000BBDCX911
BBDCL870R$ 8,031
00009,310000
000BBDCX87
BBDCL9510R$ 7,831
00009,510000
000BBDCX951
BBDCL9710R$ 7,641
00009,710000
000BBDCX971
BBDCL9910R$ 7,451
00009,910000
000BBDCX991
BBDCL103R$ 3,44R$ 7,011
000010,360000
-0.010,01R$ 0,01BBDCX103
BBDCL106R$ 6,80R$ 6,800.98
000010,610000
-0.010,02R$ 0,02BBDCX106
BBDCL1080R$ 6,531
000010,860000
000BBDCX108
BBDCL113R$ 0,84R$ 6,051
000011,360000
-0.010,01R$ 0,01BBDCX113
BBDCL1180R$ 5,561
000011,860000
000BBDCX118
BBDCL121R$ 5,33R$ 5,330.99
000012,110000
000BBDCX121
BBDCL123R$ 0,16R$ 5,081
00,090,17012,360000
-0.010,01R$ 0,01BBDCX123
BBDCL126R$ 4,90R$ 4,900.96
000012,610000
-0.191,30R$ 1,30BBDCX126
BBDCL128R$ 4,66R$ 4,660.96
-1,4800012,860000
000BBDCX128
BBDCL134R$ 4,26R$ 4,361
000013,110,070,030,05-42,857
-0.030,04R$ 0,04BBDCX134
BBDCL1330R$ 4,121
000013,360000
000BBDCX133
BBDCL2R$ 4,10R$ 4,100.89
3,2753,032,004,0513,6100,060,03-12,50
-0.050,07R$ 0,07BBDCX2
BBDCL141R$ 3,77R$ 3,770.91
000013,860000
-0.130,28R$ 0,28BBDCX141
BBDCL149R$ 3,72R$ 3,720.86
01,603,20014,1100,100,050
-0.070,10R$ 0,10BBDCX149
BBDCL143R$ 0,01R$ 3,151
000014,360000
-0.10,14R$ 0,14BBDCX143
BBDCL146R$ 3,06R$ 3,060.89
000014,6100,020,010
-0.160,34R$ 0,34BBDCX146
BBDCL151R$ 2,70R$ 2,700.96
000014,860,160,130,150
-0.120,17R$ 0,17BBDCX151
BBDCL154R$ 2,52R$ 2,520.91
000015,1100,040,020
-0.140,20R$ 0,20BBDCX154
BBDCL156R$ 1,65R$ 2,191
00,250,50015,360,550,190,375,00
-0.150,21R$ 0,21BBDCX156
BBDCL159R$ 2,10R$ 2,100.86
00,190,37015,6100,150,080
-0.190,28R$ 0,28BBDCX159
BBDCL161R$ 2,07R$ 2,070.78
8,37700015,860000
-0.220,37R$ 0,37BBDCX161
BBDCL164R$ 1,95R$ 1,950.74
000016,110,7000,350
-0.250,43R$ 0,43BBDCX164
BBDCL163R$ 1,69R$ 1,690.72
8,3330,9901,9816,360,7900,400
-0.280,47R$ 0,47BBDCX163
BBDCL166R$ 1,10R$ 1,100.82
000016,610000
-0.310,50R$ 0,50BBDCX166
BBDCL3R$ 1,50R$ 1,500.66
-1,9611,150,601,7016,7500,350,180
-0.340,59R$ 0,59BBDCX3
BBDCL173R$ 1,27R$ 1,270.63
4,0981,301,201,4017,000000
-0.380,84R$ 0,84BBDCX173
BBDCL172R$ 1,14R$ 1,140.59
28,0900017,250000
-0.40,59R$ 0,59BBDCX172
BBDCL180R$ 0,91R$ 0,910.55
1,1110,6001,2017,501,000,530,773,75
-0.450,83R$ 0,83BBDCX180
BBDCL17R$ 1,24R$ 1,240.52
00,6201,2417,750000
-10,1190BBDCX17
BBDCL183R$ 0,80R$ 0,800.47
00,780,051,5018,000000
-0.531,12R$ 1,12BBDCX183
BBDCL182000
000018,250000
-10,6020BBDCX182
BBDCL188R$ 0,47R$ 0,470.36
00,240,47018,500000
-0.542,00R$ 2,00BBDCX188
BBDCL186R$ 0,20R$ 0,200.25
-54,5450,110,22018,7500,010,010
-0.347,03R$ 7,03BBDCX186
BBDCL191R$ 0,20R$ 0,200.23
-45,9460,420,130,7119,000000
-0.356,91R$ 6,91BBDCX191
BBDCL193R$ 0,40R$ 0,400.29
00,2500,4919,250000
-0.279,642R$ 1,40BBDCX193
BBDCL194R$ 0,25R$ 0,250.22
000019,5000,140,070
-0.357,65R$ 7,65BBDCX194
BBDCL19000
000019,750000
-12,0490BBDCX19
BBDCL201R$ 0,20R$ 0,200.18
-50,0000020,000000
-0.358,37R$ 8,37BBDCX201
BBDCL20R$ 0,01R$ 0,010.02
00,110,010,2120,250000
-0.456,16R$ 6,16BBDCX20
BBDCL204R$ 0,01R$ 0,010.02
00,1100,2120,500000
-0.378,34R$ 8,34BBDCX204
BBDCL4R$ 0,02R$ 0,020.03
000020,750000
-13,014R$ 0,30BBDCX4
BBDCL213R$ 0,10R$ 0,100.1
000021,000000
-0.743,80R$ 3,80BBDCX213
BBDCL21000
000021,250000
-13,4970BBDCX21
BBDCL214000
000021,500000
-0.379,60R$ 9,60BBDCX214
BBDCL220R$ 0,08R$ 0,080.08
33,33300021,750000
-13,979R$ 3,85BBDCX220
BBDCL219R$ 0,01R$ 0,010.02
000022,000000
-0.3710,20R$ 10,20BBDCX219
BBDCL22000
000022,250000
-0.3710,39R$ 10,39BBDCX22
BBDCL225000
000022,500000
-14,7030BBDCX225
BBDCL227000
000022,750000
-0.775,50R$ 5,50BBDCX227
BBDCL230000
000023,000000
-0.3611,36R$ 11,36BBDCX230
BBDCL232000
000023,250000
-15,4270BBDCX232
BBDCL235000
000023,500000
-0.3611,93R$ 11,93BBDCX235
BBDCL23000
000023,750000
-15,910BBDCX23
BBDCL240000
000024,000000
-0.3712,36R$ 12,36BBDCX240
BBDCL24000
000024,250000
-16,392R$ 0,01BBDCX24
BBDCL245000
000024,500000
-16,6330BBDCX245
BBDCL246000
000024,750000
-16,8750BBDCX246
BBDCL252000
000025,250000
-17,3570BBDCX252
BBDCL257000
000025,750000
-0.828,33R$ 8,33BBDCX257
BBDCL263R$ 0,04R$ 0,040.03
000026,000000
-18,081R$ 7,55BBDCX263
BBDCL262R$ 0,01R$ 0,010.01
000026,250000
-0.3914,37R$ 14,37BBDCX262
BBDCL267000
000026,750000
-18,8050BBDCX267
BBDCL272000
000027,250000
-19,2870BBDCX272
BBDCL277000
000027,750000
-19,770BBDCX277
BBDCL282000
000028,250000
-110,2520BBDCX282
BBDCL300000
000030,000000
-111,9410BBDCX300