Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 23/09/26, 19:45:00

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,03

    -0,13 arrow -0,716%

    • R$ 18,66

      Máxima

    • R$ 18,02

      Mínima

    • 39.576.500,00

      Volume

    • 23/09/26, 17:58:11

      Último Negócio

    • R$ 18,18

      Abertura

    • R$ 234,91

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 37,90%

      IV (1a)

    • 23,66%

      EWMA (1a)

    • 1,21

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCL977R$ 7,53R$ 8,931
00009,390,0200,010
000BBDCX977
BBDCL989R$ 8,77R$ 8,831
00009,490,0200,010
000BBDCX989
BBDCL999R$ 9,26R$ 9,260.92
00009,590000
-0.010,03R$ 0,03BBDCX999
BBDCL10R$ 8,20R$ 8,641
00009,690000
000BBDCX10
BBDCL103R$ 8,43R$ 8,430.98
00009,940000
000BBDCX103
BBDCL108R$ 8,16R$ 8,160.93
000010,490000
000BBDCX108
BBDCL30R$ 7,621
000010,740000
000BBDCX3
BBDCL40R$ 6,651
000011,740000
000BBDCX4
BBDCL120R$ 4,61R$ 6,411
000011,990000
000BBDCX120
BBDCL126R$ 6,00R$ 6,161
000012,240000
-0.030,05R$ 0,05BBDCX126
BBDCL128R$ 6,35R$ 6,350.89
000012,490000
000BBDCX128
BBDCL1310R$ 5,681
000012,740000
000BBDCX131
BBDCL133R$ 5,40R$ 5,441
000012,990000
000BBDCX133
BBDCL136R$ 5,59R$ 5,590.88
000013,2400,010,010
-0.040,07R$ 0,07BBDCX136
BBDCL1380R$ 4,951
000013,490000
000BBDCX138
BBDCL160R$ 5,10R$ 5,100.87
000013,740,100,070,090
-0.050,07R$ 0,07BBDCX160
BBDCL143R$ 4,53R$ 4,530.95
000013,990000
-0.080,17R$ 0,17BBDCX143
BBDCL146R$ 4,68R$ 4,680.85
000014,240000
-0.10,20R$ 0,20BBDCX146
BBDCL148R$ 4,21R$ 4,210.89
000014,490,4000,200
-0.070,12R$ 0,12BBDCX148
BBDCL170R$ 3,92R$ 3,920.9
00,050,10014,740,4500,230
-0.10,18R$ 0,18BBDCX170
BBDCL153R$ 4,00R$ 4,000.83
000014,990000
-0.110,19R$ 0,19BBDCX153
BBDCL156R$ 2,27R$ 3,251
000015,2400,010,010
-0.110,19R$ 0,19BBDCX156
BBDCL158R$ 3,13R$ 3,130.91
000015,4900,030,020
-0.120,20R$ 0,20BBDCX158
BBDCL18R$ 3,25R$ 3,250.81
-6,8770,150,30015,740,510,190,350
-0.150,27R$ 0,27BBDCX18
BBDCL171R$ 2,86R$ 2,860.82
000015,990,370,200,2910,345
-0.170,32R$ 0,32BBDCX171
BBDCL166R$ 2,72R$ 2,720.79
000016,2400026,667
-0.20,38R$ 0,38BBDCX166
BBDCL172R$ 2,50R$ 2,500.78
000016,490,890,270,58-4,762
-0.210,40R$ 0,40BBDCX172
BBDCL190R$ 2,26R$ 2,260.76
00,050,10016,744,700,242,4712,195
-0.240,46R$ 0,46BBDCX190
BBDCL176R$ 2,10R$ 2,100.73
00,501,00016,995,500,302,909,804
-0.270,56R$ 0,56BBDCX176
BBDCL17R$ 2,00R$ 2,000.7
000017,2400,300,156,557
-0.30,65R$ 0,65BBDCX17
BBDCL181R$ 2,10R$ 2,100.65
000017,4900,190,100
-0.320,64R$ 0,64BBDCX181
BBDCL200R$ 2,00R$ 2,000.63
02,650,804,5017,741,250,500,880
-0.360,78R$ 0,78BBDCX200
BBDCL183R$ 1,64R$ 1,640.61
000017,990000
-0.390,88R$ 0,88BBDCX183
BBDCL189R$ 1,57R$ 1,570.58
00,010,01018,2400,810,41-17,647
-0.420,84R$ 0,84BBDCX189
BBDCL192R$ 1,52R$ 1,520.55
102,6670,150,30018,4900,850,430
-0.461,00R$ 1,00BBDCX192
BBDCL191R$ 1,30R$ 1,300.52
000018,7400,520,260
-0.491,24R$ 1,24BBDCX191
BBDCL194R$ 1,10R$ 1,100.49
-35,6730,010,01018,990000
-0.551,07R$ 1,07BBDCX194
BBDCL19R$ 0,90R$ 0,900.45
000019,240000
-0.463,00R$ 3,00BBDCX19
BBDCL206R$ 0,90R$ 0,900.43
-8,16300019,490000
-0.581,66R$ 1,66BBDCX206
BBDCL208R$ 0,85R$ 0,850.4
000019,740000
-0.641,70R$ 1,70BBDCX208
BBDCL211R$ 0,71R$ 0,710.37
00,130,26019,990000
-0.651,95R$ 1,95BBDCX211
BBDCL20R$ 0,70R$ 0,700.35
-18,60500020,240000
-0.72,06R$ 2,06BBDCX20
BBDCL216R$ 0,60R$ 0,600.32
000020,4901,230,620
-11,836R$ 1,38BBDCX216
BBDCL218R$ 0,70R$ 0,700.33
40,0000020,740000
-0.544,05R$ 4,05BBDCX218
BBDCL6R$ 0,90R$ 0,900.35
00,670,321,0120,990000
-0.762,70R$ 2,70BBDCX6
BBDCL223R$ 0,55R$ 0,550.28
27,9070,520,360,6721,24000-7,00
-0.822,79R$ 2,79BBDCX223
BBDCL224R$ 0,41R$ 0,410.24
00,330,150,5021,490000
-0.942,85R$ 2,85BBDCX224
BBDCL221R$ 0,77R$ 0,770.31
00,5101,0121,740000
-0.823,30R$ 3,30BBDCX221
BBDCL231R$ 0,49R$ 0,490.24
00,2400,4821,990000
-0.1715,533R$ 3,22BBDCX231
BBDCL226R$ 0,30R$ 0,300.18
000022,240000
-13,532R$ 3,38BBDCX226
BBDCL232R$ 0,30R$ 0,300.18
-16,66700022,4901,000,500
-13,775R$ 3,30BBDCX232
BBDCL238R$ 0,21R$ 0,210.14
00,2100,4122,740000
-0.694,99R$ 4,99BBDCX238
BBDCL239R$ 0,20R$ 0,200.13
000022,990000
-0.312,25R$ 12,25BBDCX239
BBDCL233R$ 0,12R$ 0,120.09
-33,3330,050,10023,240000
-14,502R$ 4,10BBDCX233
BBDCL23R$ 0,13R$ 0,130.1
-40,90900023,490000
-0.994,75R$ 4,75BBDCX23
BBDCL241R$ 0,23R$ 0,230.14
000023,740000
-14,9860BBDCX241
BBDCL247R$ 1,20R$ 1,200.32
000023,990000
-0.915,36R$ 5,36BBDCX247
BBDCL245000
000024,490000
-15,714R$ 5,65BBDCX245
BBDCL12R$ 0,07R$ 0,070.05
000025,240000
-0.4311,602R$ 5,50BBDCX12
BBDCL268R$ 0,07R$ 0,070.05
00,100,050,1525,740000
-0.3912,907R$ 6,52BBDCX268
BBDCL299R$ 0,08R$ 0,080.05
000029,490000
-110,5610BBDCX299
BBDCL309000
000030,490000
-111,5310BBDCX309
BBDCL311000
000030,740000
-111,7730BBDCX311
BBDCL319000
000031,490000
-112,500BBDCX319
BBDCL329000
000032,490000
-113,47R$ 13,01BBDCX329
BBDCL339R$ 0,06R$ 0,060.03
000033,490000
-114,4390BBDCX339
BBDCL349000
000034,490000
-0.5119,858R$ 15,30BBDCX349
BBDCL109R$ 0,02R$ 0,020.01
0000108,490000
-187,1530BBDCX109
BBDCL110000
0000109,490000
-188,1230BBDCX110
BBDCL111000
0000110,490000
-189,0930BBDCX111
BBDCL112000
0000111,490000
-190,0620BBDCX112
BBDCL113000
0000112,490000
-191,0320BBDCX113
BBDCL114000
0000113,490000
-192,0010BBDCX114
BBDCL115000
0000114,490000
-192,9710BBDCX115
BBDCL116000
0000115,490000
-193,940BBDCX116
BBDCL117000
0000116,490000
-194,910BBDCX117
BBDCL118R$ 0,01R$ 0,010
0000117,490000
-195,8790BBDCX118