BBDC4 - BRADESCO PN: Opções e cotação

INÍCIO /BBDC4

BBDC4 BRADESCO PN

-0,14 -0,762%
- R$ 18,41
  Máxima
- R$ 18,01
  Mínima
- 37.330.400,00
  Volume
- 05/08/26, 17:59:39
  Último Negócio
- R$ 18,32
  Abertura
- R$ 678,23
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
37,12%
IV (1a)

23,89%
EWMA (1a)
1,23
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
BBDCL977	R$ 8,62	R$ 9,09	1	0	0	0	0	9,41	0	0	0	0	0	0	0	BBDCX977
BBDCL989	R$ 8,77	R$ 8,99	1	0	0	0	0	9,51	0	0	0	0	0	0	0	BBDCX989
BBDCL999	R$ 9,26	R$ 9,26	0.93	0	0	0	0	9,61	0	0	0	0	-0.01	0,03	R$ 0,03	BBDCX999
BBDCL10	R$ 8,50	R$ 8,80	1	0	0	0	0	9,71	0	0	0	0	0	0	0	BBDCX10
BBDCL103	R$ 8,43	R$ 8,56	1	0	0	0	0	9,96	0	0	0	0	0	0	0	BBDCX103
BBDCL108	R$ 7,85	R$ 8,04	1	0	0	0	0	10,51	0	0	0	0	0	0	0	BBDCX108
BBDCL3	0	R$ 7,80	1	0	0	0	0	10,76	0	0	0	0	0	0	0	BBDCX3
BBDCL120	R$ 6,66	R$ 6,66	0.97	0	0	0	0	12,01	0	0	0	0	0	0	0	BBDCX120
BBDCL126	R$ 6,00	R$ 6,37	1	0	0	0	0	12,26	0	0	0	0	-0.04	0,09	R$ 0,09	BBDCX126
BBDCL128	0	R$ 6,13	1	0	0	0	0	12,51	0	0	0	0	0	0	0	BBDCX128
BBDCL131	0	R$ 5,89	1	0	0	0	0	12,76	0	0	0	0	0	0	0	BBDCX131
BBDCL133	0	R$ 5,66	1	0	0	0	0	13,01	0	0	0	0	0	0	0	BBDCX133
BBDCL136	0	R$ 5,42	1	0	0	0	0	13,26	0	0	0	0	-0.05	0,10	R$ 0,10	BBDCX136
BBDCL138	0	R$ 5,18	1	0	0	0	0	13,51	0	0	0	0	0	0	0	BBDCX138
BBDCL160	R$ 5,23	R$ 5,23	0.9	0	2,38	4,75	0	13,76	0	0	0	0	-0.08	0,19	R$ 0,19	BBDCX160
BBDCL143	R$ 4,60	R$ 4,70	1	0	0	0	0	14,01	0	0	0	0	-0.08	0,17	R$ 0,17	BBDCX143
BBDCL146	R$ 4,85	R$ 4,85	0.87	0	0	0	0	14,26	0	0	0	0	-0.1	0,23	R$ 0,23	BBDCX146
BBDCL148	R$ 3,98	R$ 4,23	1	0	0	0	0	14,51	0	0	0	0	0	0	0	BBDCX148
BBDCL170	R$ 5,00	R$ 5,00	0.8	0	0	0	0	14,76	0,36	0	0,18	-42,308	-0.09	0,15	R$ 0,15	BBDCX170
BBDCL153	R$ 3,50	R$ 3,75	1	0	0	0	0	15,01	0	0	0	0	-0.13	0,30	R$ 0,30	BBDCX153
BBDCL156	0	R$ 3,51	1	0	0	0	0	15,26	0	0	0	0	-0.14	0,30	R$ 0,30	BBDCX156
BBDCL158	0	R$ 3,27	1	0	0	0	0	15,51	0	0	0	0	-0.14	0,30	R$ 0,30	BBDCX158
BBDCL18	R$ 2,50	R$ 3,04	1	0	0	0	0	15,76	0	0	0	0	-0.17	0,41	R$ 0,41	BBDCX18
BBDCL171	R$ 3,24	R$ 3,24	0.81	-10,744	0	0	0	16,01	0,76	0,25	0,51	2,50	-0.18	0,41	R$ 0,41	BBDCX171
BBDCL166	R$ 3,00	R$ 3,00	0.8	0	0	0	0	16,26	0,80	0	0,40	0	-0.19	0,39	R$ 0,39	BBDCX166
BBDCL172	R$ 3,10	R$ 3,10	0.75	0	0	0	0	16,51	0	0	0	0	-0.21	0,48	R$ 0,48	BBDCX172
BBDCL190	R$ 2,58	R$ 2,58	0.77	0	0	0	0	16,76	0	0	0	0	-0.24	0,57	R$ 0,57	BBDCX190
BBDCL176	R$ 2,90	R$ 2,90	0.7	0	0	0	0	17,01	0	0,30	0,15	0	-0.25	0,58	R$ 0,58	BBDCX176
BBDCL17	R$ 2,04	R$ 2,04	0.75	0	0	0	0	17,26	0	0	0	0	-0.28	0,64	R$ 0,64	BBDCX17
BBDCL181	R$ 1,98	R$ 1,98	0.71	0	0	0	0	17,51	0	0	0	0	-0.3	0,69	R$ 0,69	BBDCX181
BBDCL200	R$ 2,49	R$ 2,49	0.65	0	2,25	0	4,50	17,76	0,95	0	0,48	1,163	-0.33	0,87	R$ 0,87	BBDCX200
BBDCL183	R$ 2,15	R$ 2,15	0.63	0	0	0	0	18,01	0	0	0	0	-0.35	0,77	R$ 0,77	BBDCX183
BBDCL189	R$ 1,93	R$ 1,93	0.61	0	0	0	0	18,26	0	0,20	0,10	-7,339	-0.39	1,01	R$ 1,01	BBDCX189
BBDCL192	R$ 1,85	R$ 1,85	0.59	0	0	0	0	18,51	0	0,99	0,50	0	-0.41	1,18	R$ 1,18	BBDCX192
BBDCL191	R$ 2,00	R$ 2,00	0.57	0	0	0	0	18,76	0	0	0	0	-0.44	1,07	R$ 1,07	BBDCX191
BBDCL194	R$ 1,34	R$ 1,34	0.53	-12,987	0	0	0	19,01	0	0	0	0	-0.48	1,22	R$ 1,22	BBDCX194
BBDCL19	R$ 1,53	R$ 1,53	0.52	0	0	0	0	19,26	0	0	0	0	-0.51	1,27	R$ 1,27	BBDCX19
BBDCL206	R$ 1,33	R$ 1,33	0.49	51,136	0	0	0	19,51	0	0	0	0	-0.51	1,80	R$ 1,80	BBDCX206
BBDCL208	R$ 1,34	R$ 1,34	0.47	17,544	0	0	0	19,76	0	0	0	-7,407	-0.59	1,50	R$ 1,50	BBDCX208
BBDCL211	R$ 1,20	R$ 1,20	0.45	0	0	0	0	20,01	0	0	0	0	-0.6	1,80	R$ 1,80	BBDCX211
BBDCL20	R$ 1,01	R$ 1,01	0.41	0	0	0	0	20,26	0	0	0	0	-0.62	1,97	R$ 1,97	BBDCX20
BBDCL216	R$ 0,41	R$ 0,41	0.29	-36,923	0	0	0	20,51	0	1,08	0,54	0	-0.64	2,22	R$ 2,22	BBDCX216
BBDCL218	R$ 0,85	R$ 0,85	0.37	0	0,50	0	1,00	20,76	0	0	0	0	-0.69	2,26	R$ 2,26	BBDCX218
BBDCL6	R$ 0,25	R$ 0,25	0.21	0	0	0	0	21,01	0	0	0	0	-0.93	2,00	R$ 2,00	BBDCX6
BBDCL223	R$ 0,59	R$ 0,59	0.3	-27,16	0,50	0	1,00	21,26	0	0	0	0	-0.69	2,84	R$ 2,84	BBDCX223
BBDCL224	R$ 0,94	R$ 0,94	0.35	0	0	0	0	21,51	0	0	0	0	-0.88	2,55	R$ 2,55	BBDCX224
BBDCL221	R$ 0,77	R$ 0,77	0.32	0	0	0	0	21,76	0	0	0	0	-0.71	3,30	R$ 3,30	BBDCX221
BBDCL231	R$ 0,51	R$ 0,51	0.26	0	0	0	0	22,01	0	0	0	0	-0.91	3,00	R$ 3,00	BBDCX231
BBDCL226	0	0	0	0	0	0	0	22,26	0	0	0	0	-0.84	3,38	R$ 3,38	BBDCX226
BBDCL232	R$ 0,42	R$ 0,42	0.22	0	0	0	0	22,51	0	0	0	0	-0.83	3,65	R$ 3,65	BBDCX232
BBDCL238	R$ 0,44	R$ 0,44	0.22	0	0	0	0	22,76	0	0	0	0	-1	3,633	0	BBDCX238
BBDCL239	R$ 0,50	R$ 0,50	0.23	0	0,10	0,20	0	23,01	0	0	0	0	-0.29	12,25	R$ 12,25	BBDCX239
BBDCL233	0	0	0	0	0	0	0	23,26	0	0	0	0	-1	4,109	0	BBDCX233
BBDCL23	R$ 0,40	R$ 0,40	0.2	0	0	0	0	23,51	0	0	0	0	-0.53	7,128	R$ 4,34	BBDCX23
BBDCL241	R$ 0,30	R$ 0,30	0.16	0	0	0	0	23,76	0	0	0	0	-1	4,585	0	BBDCX241
BBDCL247	R$ 1,20	R$ 1,20	0.33	0	0	0	0	24,01	0	0	0	0	-0.78	5,36	R$ 5,36	BBDCX247
BBDCL245	0	0	0	0	0	0	0	24,51	0	0	0	0	-1	5,30	0	BBDCX245
BBDCL12	R$ 0,25	R$ 0,25	0.13	0	0	0	0	25,26	0	0	0	0	-1	6,014	R$ 5,50	BBDCX12
BBDCL268	R$ 0,23	R$ 0,23	0.12	0	0,06	0,11	0	25,76	0	0	0	0	-1	6,491	R$ 4,15	BBDCX268
BBDCL299	R$ 0,08	R$ 0,08	0.05	0	0	0	0	29,51	0	0	0	0	-1	10,063	0	BBDCX299
BBDCL309	0	0	0	0	0	0	0	30,51	0	0	0	0	-1	11,016	0	BBDCX309
BBDCL311	0	0	0	0	0	0	0	30,76	0	0	0	0	-1	11,254	0	BBDCX311
BBDCL319	0	0	0	0	0	0	0	31,51	0	0	0	0	-1	11,969	0	BBDCX319
BBDCL329	0	0	0	0	0	0	0	32,51	0	0	0	0	-0.94	13,05	R$ 13,05	BBDCX329
BBDCL339	R$ 0,06	R$ 0,06	0.03	0	0	0	0	33,51	0	0	0	0	-1	13,874	0	BBDCX339
BBDCL349	0	0	0	0	0	0	0	34,51	0	0	0	0	-0.39	21,67	R$ 14,63	BBDCX349
BBDCL109	R$ 0,02	R$ 0,02	0.01	0	0	0	0	108,51	0	0	0	0	-1	85,324	0	BBDCX109
BBDCL110	0	0	0	0	0	0	0	109,51	0	0	0	0	-1	86,276	0	BBDCX110
BBDCL111	0	0	0	0	0	0	0	110,51	0	0	0	0	-1	87,229	0	BBDCX111
BBDCL112	0	0	0	0	0	0	0	111,51	0	0	0	0	-1	88,182	0	BBDCX112
BBDCL113	0	0	0	0	0	0	0	112,51	0	0	0	0	-1	89,134	0	BBDCX113
BBDCL114	0	0	0	0	0	0	0	113,51	0	0	0	0	-1	90,087	0	BBDCX114
BBDCL115	0	0	0	0	0	0	0	114,51	0	0	0	0	-1	91,04	0	BBDCX115
BBDCL116	0	0	0	0	0	0	0	115,51	0	0	0	0	-1	91,992	0	BBDCX116
BBDCL117	0	0	0	0	0	0	0	116,51	0	0	0	0	-1	92,945	0	BBDCX117
BBDCL118	R$ 0,01	R$ 0,01	0	0	0	0	0	117,51	0	0	0	0	-1	93,898	0	BBDCX118

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 310,22 -7.397%
AAPL34	R$ 79,40 0.506%
ABCB4	R$ 24,16 0.835%
ABEV3	R$ 15,84 -0.189%
AERI3	R$ 2,30 5.023%
AGRO3	R$ 18,29 -1.295%
ALOS3	R$ 27,49 -0.29%
ALPA4	R$ 12,44 -0.241%
ALUP11	R$ 32,75 -0.637%
AMAR3	R$ 0,56 -1.754%
AMBP3	R$ 0,15 -6.25%
AMZO34	R$ 69,95 -1.52%
ANIM3	R$ 2,15 -1.826%
ARML3	R$ 3,54 0.283%
ASAI3	R$ 8,83 1.963%
ASML34	R$ 158,28 -1.075%
AUAU3	R$ 3,62 -1.63%
AUAU99	R$ 4,39 0%
AURA33	R$ 111,00 13.671%
AURE3	R$ 11,16 -1.064%
AXIA3	R$ 53,71 0%
AXIA98	R$ 67,68 0%
AXIA98	R$ 67,68 0%
AXIA99	R$ 74,35 0%
AXIA99	R$ 74,35 0%
AZZA3	R$ 15,96 -0.499%
B3SA3	R$ 15,55 -0.955%
BABA34	R$ 23,45 -0.762%
BACW39	R$ 82,62 -0.157%
BBAS3	R$ 21,05 0.286%
BBDC3	R$ 15,75 -1.079%
BBDC4	R$ 18,05 -0.762%
BBSE3	R$ 41,67 -0.951%
BEEF3	R$ 3,61 -0.276%
BEEM39	R$ 56,19 -0.302%
BERK34	R$ 132,64 -0.211%
BHIA3	R$ 0,82 6.494%
BIAU39	R$ 102,44 4.307%
BITH11	R$ 74,47 1.168%
BLAU3	R$ 8,90 0.338%
BMGB4	R$ 5,51 0.916%
BMOB3	R$ 23,94 0.927%
BOVA11	R$ 174,70 -0.086%
BOVB11	R$ 182,06 -0.115%
BOVV11	R$ 183,13 -0.207%
BOVX11	R$ 18,24 -0.11%
BPAC11	R$ 56,81 0.106%
BRAP4	R$ 22,00 0.594%
BRAV3	R$ 19,45 2.639%
BRAX11	R$ 148,30 -0.336%
BRKM5	R$ 5,87 0.686%
BRSR6	R$ 14,38 1.554%
BSLV39	R$ 96,00 4.348%
CAML3	R$ 4,69 -1.263%
CASH3	R$ 4,59 2%
CBAV3	R$ 11,11 -0.09%
CEAB3	R$ 9,34 -3.909%
CHVX34	R$ 95,44 -2.223%
CMIG3	R$ 16,43 0.551%
CMIG4	R$ 11,25 -0.266%
CMIN3	R$ 5,90 -0.169%
COCA34	R$ 74,36 0.595%
COGN3	R$ 2,22 -1.77%
CPFE3	R$ 46,09 -0.561%
CPLE3	R$ 14,86 -0.469%
CPLE99	R$ 15,70 0%
CPLE99	R$ 15,70 0%
CSAN3	R$ 3,91 -3.457%
CSMG3	R$ 63,71 -0.313%
CSNA3	R$ 4,89 2.088%
CURY3	R$ 32,03 0.882%
CVCB3	R$ 1,55 12.319%
CXSE3	R$ 19,45 -1.519%
CYRE3	R$ 21,62 1.265%
CYRE99	R$ 25,22 0%
DASA3	R$ 2,84 4.797%
DIRR3	R$ 11,81 1.027%
DXCO3	R$ 5,08 -0.196%
E1MR34	R$ 766,84 0%
ECOM3	R$ 0,99 -1.98%
ECOR3	R$ 7,24 1.828%
EGIE3	R$ 29,83 -0.996%
EMBJ3	R$ 93,01 2.762%
ENEV3	R$ 26,98 -0.663%
ENGI11	R$ 50,24 -0.179%
ENJU3	R$ 0,75 -3.846%
EQTL3	R$ 39,18 -0.077%
ESPA3	R$ 7,65 1.459%
EVEN3	R$ 4,71 -0.423%
EXXO34	R$ 96,90 -1.634%
EZTC3	R$ 11,24 0.898%
FESA4	R$ 5,96 -3.247%
FLRY3	R$ 17,36 -0.743%
GFSA3	R$ 0,25 0%
GGBR4	R$ 26,31 1.701%
GGPS3	R$ 11,68 0.172%
GMAT3	R$ 3,89 -1.519%
GMCO34	R$ 114,30 1.034%
GOAU4	R$ 11,53 1.052%
GOGL34	R$ 155,00 -3.995%
GOLD11	R$ 22,63 4.046%
GRND3	R$ 3,59 -1.913%
GSGI34	R$ 181,94 0.121%
HAPV3	R$ 11,11 -5.688%
HASH11	R$ 42,85 0.634%
HBOR3	R$ 2,00 -0.498%
HBSA3	R$ 3,13 -0.318%
HYPE3	R$ 21,46 -0.371%
IFCM3	R$ 2,27 52.349%
IGTI11	R$ 24,99 -2.268%
INBR32	R$ 29,47 0%
INTB3	R$ 15,13 0.732%
IRBR3	R$ 54,20 -0.349%
ISAE4	R$ 26,71 0.376%
ITLC34	R$ 87,90 1.372%
ITSA4	R$ 13,73 0.586%
ITUB3	R$ 45,21 1.028%
ITUB4	R$ 42,38 0.665%
IVVB11	R$ 446,51 -0.232%
JALL3	R$ 2,00 0%
JBSS32	R$ 70,54 0.671%
JHSF3	R$ 10,85 -0.732%
JNJB34	R$ 87,89 1.349%
JPMC34	R$ 184,29 0.327%
KEPL3	R$ 6,30 -0.787%
KLBN11	R$ 18,64 2.137%
LAVV3	R$ 10,57 1.635%
LEVE3	R$ 32,40 -0.246%
LILY34	R$ 200,60 4.588%
LJQQ3	R$ 1,28 -2.29%
LOGG3	R$ 25,80 -0.232%
LOGN3	R$ 27,80 0.361%
LREN3	R$ 13,67 0%
LWSA3	R$ 3,92 0.771%
M1TA34	R$ 108,55 0.519%
MATD3	R$ 4,96 -0.8%
MBRF3	R$ 16,77 -0.945%
MCDC34	R$ 70,34 2.09%
MDIA3	R$ 17,58 0.342%
MDNE3	R$ 25,09 0.723%
MEAL3	R$ 0,59 0%
MELI34	R$ 81,67 1.986%
MGLU3	R$ 4,79 -2.642%
MILS3	R$ 15,60 -1.328%
MLAS3	R$ 1,77 0%
MOTV3	R$ 14,97 0.067%
MOVI3	R$ 7,96 3.377%
MRVE3	R$ 4,71 1.948%
MSFT34	R$ 104,55 -1.2%
MTRE3	R$ 2,90 -0.344%
MULT3	R$ 28,70 -1.273%
MYPK3	R$ 9,30 -2.516%
N1VO34	R$ 28,54 -2.193%
NASD11	R$ 21,07 -0.8%
NATU3	R$ 8,30 -1.425%
NFLX34	R$ 7,67 1.455%
NVDC34	R$ 23,42 3.628%
ONCO3	R$ 0,60 -3.226%
ORVR3	R$ 71,52 0.379%
OXYP34	R$ 46,02 -2.231%
P1GR34	R$ 54,20 0.463%
PAGS34	R$ 9,60 -2.141%
PASS3	R$ 24,22 -1.545%
PCAR3	R$ 2,94 6.909%
PETR3	R$ 47,15 -2.077%
PETR4	R$ 41,93 -1.341%
PGMN3	R$ 3,52 -0.565%
PIBB11	R$ 317,04 -0.057%
PLPL3	R$ 7,36 5.143%
PNVL3	R$ 12,42 -0.161%
POMO4	R$ 4,66 -3.119%
POSI3	R$ 3,46 -1.143%
PRIO3	R$ 59,20 1.283%
PSSA3	R$ 53,48 -1.419%
PTBL3	R$ 1,68 -1.176%
PYPL34	R$ 14,85 -1%
QBTC11	R$ 19,99 0.351%
QUAL3	R$ 1,58 -0.629%
RADL3	R$ 20,55 5.873%
RAIL3	R$ 13,99 -0.921%
RAIZ4	R$ 0,26 -7.143%
RANI3	R$ 8,39 0.6%
RAPT4	R$ 5,07 -0.588%
RDOR3	R$ 34,45 0.145%
RECV3	R$ 10,11 -1.366%
RENT3	R$ 39,20 0.281%
RENT4	R$ 38,00 0.662%
RENT99	R$ 40,54 0%
RIAA3	R$ 7,77 -2.018%
RIOT34	R$ 522,45 2.891%
ROMI3	R$ 5,82 -0.513%
ROXO34	R$ 12,31 1.067%
SANB11	R$ 29,48 1.306%
SAPR11	R$ 34,81 -1.332%
SAUD3	R$ 14,47 1.687%
SBFG3	R$ 9,36 -1.784%
SBSP3	R$ 27,71 -1.071%
SEER3	R$ 12,19 -1.296%
SEQL3	R$ 0,07 0%
SIMH3	R$ 7,66 1.323%
SIMN34	R$ 294,89 1%
SLCE3	R$ 13,51 -0.442%
SMAL11	R$ 107,79 -0.333%
SMFT3	R$ 19,94 -0.499%
SMTO3	R$ 14,30 2.582%
SOJA3	R$ 5,49 -1.259%
SPCX34	R$ 37,10 -13.155%
SPXI11	R$ 54,40 0%
SUZB3	R$ 42,84 -0.418%
TAEE11	R$ 40,06 0.426%
TASA4	R$ 4,85 -2.02%
TCSA3	R$ 0,78 0%
TEND3	R$ 33,45 4.991%
TIMS3	R$ 18,70 -0.69%
TMOS34	R$ 61,51 1.905%
TOTS3	R$ 32,51 2.265%
TRIS3	R$ 4,36 3.81%
TSLA34	R$ 51,49 -1.849%
TSMC34	R$ 264,60 -1.497%
TTEN3	R$ 11,80 2.609%
TUPY3	R$ 15,48 -1.901%
UGPA3	R$ 32,41 -0.583%
UNIP6	R$ 63,50 0.126%
USIM5	R$ 7,46 -0.798%
VALE3	R$ 76,66 0.459%
VAMO3	R$ 3,32 -0.3%
VAMO99	R$ 3,64 0%
VBBR3	R$ 35,09 -0.988%
VERZ34	R$ 39,34 -1.404%
VISA34	R$ 95,58 1.422%
VIVA3	R$ 22,29 -1.372%
VIVT3	R$ 31,21 -1.39%
VLID3	R$ 18,33 -1.768%
VULC3	R$ 13,96 1.527%
VVEO3	R$ 0,65 -2.985%
WALM34	R$ 35,91 0.251%
WEGE3	R$ 48,80 -0.752%
WIZC3	R$ 8,11 -1.098%
XBOV11	R$ 173,37 -0.173%
XPBR31	R$ 88,21 1.158%
YDUQ3	R$ 8,29 0%

Você no controle das suas Opções

BBDC4 BRADESCO PN

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT