Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

BBDC4 BRADESCO PN

0,03 +0,172%
- R$ 17,59
  Máxima
- R$ 17,37
  Mínima
- 20.299.600,00
  Volume
- 19/06/26, 18:37:25
  Último Negócio
- R$ 17,52
  Abertura
- R$ 355,10
  Volume Financeiro

Tendência

Alta
Curto Prazo
Baixa
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
22,13%
IV (1a)

25,21%
EWMA (1a)
1,25
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
BBDCL977	0	R$ 8,35	1		0	0	0	0	9,77	0	0	0	0		0	0	0	BBDCX977
BBDCL989	R$ 8,77	R$ 8,77	0.92		0	0	0	0	9,87	0	0	0	0		0	0	0	BBDCX989
BBDCL999	0	R$ 8,16	1		0	0	0	0	9,97	0	0	0	0		-0.01	0,03	R$ 0,03	BBDCX999
BBDCL10	0	R$ 8,07	1		0	0	0	0	10,07	0	0	0	0		0	0	0	BBDCX10
BBDCL103	R$ 8,50	R$ 8,50	0.9		0	0	0	0	10,32	0	0	0	0		0	0	0	BBDCX103
BBDCL126	R$ 6,00	R$ 6,00	0.9		0	0	0	0	12,62	0	0	0	0		-0.05	0,12	R$ 0,12	BBDCX126
BBDCL128	0	R$ 5,45	1		0	0	0	0	12,87	0	0	0	0		0	0	0	BBDCX128
BBDCL131	0	R$ 5,21	1		0	0	0	0	13,12	0	0	0	0		0	0	0	BBDCX131
BBDCL133	0	R$ 4,98	1		0	0	0	0	13,37	0	0	0	0		0	0	0	BBDCX133
BBDCL136	0	R$ 4,74	1		0	0	0	0	13,62	0	0	0	0		0	0	0	BBDCX136
BBDCL138	0	R$ 4,51	1		0	0	0	0	13,87	0	0	0	0		0	0	0	BBDCX138
BBDCL160	R$ 4,50	R$ 4,50	0.9		0	2,10	4,20	0	14,12	0,44	0	0,22	-8,00		-0.1	0,23	R$ 0,23	BBDCX160
BBDCL143	0	R$ 4,04	1		0	0	0	0	14,37	0	0	0	0		0	0	0	BBDCX143
BBDCL146	0	R$ 3,81	1		0	0	0	0	14,62	0	0	0	0		0	0	0	BBDCX146
BBDCL148	R$ 3,98	R$ 3,98	0.85		0	0	0	0	14,87	0	0	0	0		0	0	0	BBDCX148
BBDCL170	R$ 3,78	R$ 3,78	0.83		0	0	0	0	15,12	0	0	0	0		-0.18	0,50	R$ 0,50	BBDCX170
BBDCL153	R$ 3,50	R$ 3,50	0.83		0	0	0	0	15,37	0	0	0	0		0	0	0	BBDCX153
BBDCL156	0	R$ 2,87	1		0	0	0	0	15,62	0	0	0	0		-0.18	0,45	R$ 0,45	BBDCX156
BBDCL158	0	R$ 2,64	1		0	0	0	0	15,87	0	0,03	0,02	0		-0.22	0,63	R$ 0,63	BBDCX158
BBDCL18	R$ 2,50	R$ 2,50	0.9		0	0,13	0,25	0	16,12	0,78	0	0,39	0		-0.24	0,74	R$ 0,74	BBDCX18
BBDCL171	R$ 2,50	R$ 2,50	0.81		0	0	0	0	16,37	0	0	0	0		-0.25	0,75	R$ 0,75	BBDCX171
BBDCL166	R$ 3,00	R$ 3,00	0.71		0	0	0	0	16,62	0	0	0	0		-0.28	0,85	R$ 0,85	BBDCX166
BBDCL172	R$ 3,10	R$ 3,10	0.68		0	0	0	0	16,87	0	0	0	0		-0.2	0,29	R$ 0,29	BBDCX172
BBDCL190	R$ 2,48	R$ 2,48	0.68		0	0,60	1,20	0	17,12	0	0	0	0		-0.32	1,05	R$ 1,05	BBDCX190
BBDCL176	R$ 2,35	R$ 2,35	0.66		0	0	0	0	17,37	0	0,30	0,15	0		-0.34	1,15	R$ 1,15	BBDCX176
BBDCL17	R$ 2,04	R$ 2,04	0.65		12,088	0	0	0	17,62	0	0	0	0		0	0	0	BBDCX17
BBDCL181	R$ 1,98	R$ 1,98	0.62		-13,537	0	0	0	17,87	0	0	0	0		-0.38	1,25	R$ 1,25	BBDCX181
BBDCL200	R$ 1,89	R$ 1,89	0.6		0	2,25	0,70	3,80	18,12	2,53	0	1,26	0		-0.4	1,25	R$ 1,25	BBDCX200
BBDCL183	R$ 1,78	R$ 1,78	0.58		0	0	0	0	18,37	0	0	0	0		0	0	0	BBDCX183
BBDCL189	R$ 1,56	R$ 1,56	0.55		0	0,01	0,01	0	18,62	0	0,30	0,15	0		-0.45	1,36	R$ 1,36	BBDCX189
BBDCL192	R$ 1,53	R$ 1,53	0.53		0	0,55	1,10	0	18,87	6,25	1,40	3,83	0		-0.46	2,05	R$ 2,05	BBDCX192
BBDCL191	R$ 1,37	R$ 1,37	0.5		0	0	0	0	19,12	0	0	0	0		-0.5	1,81	R$ 1,81	BBDCX191
BBDCL194	R$ 0,67	R$ 0,67	0.42		0	0	0	0	19,37	0	0	0	0		-1	0,642	0	BBDCX194
BBDCL19	R$ 0,90	R$ 0,90	0.43		-30,769	0,01	0,01	0	19,62	0	0	0	0		-0.55	2,00	R$ 2,00	BBDCX19
BBDCL206	R$ 1,05	R$ 1,05	0.43		90,909	0,25	0,50	0	19,87	0	0	0	3,286		-0.57	2,20	R$ 2,20	BBDCX206
BBDCL208	R$ 1,15	R$ 1,15	0.43		0	0,01	0,01	0	20,12	0	1,15	0,57	-2,49		-0.59	2,35	R$ 2,35	BBDCX208
BBDCL211	R$ 0,95	R$ 0,95	0.39		0	0	0	0	20,37	0	0	0	0		-0.65	2,25	R$ 2,25	BBDCX211
BBDCL20	0	0	0		0	0	0	0	20,62	0	0	0	0		-0.64	2,65	R$ 2,65	BBDCX20
BBDCL216	R$ 0,20	R$ 0,20	0.19		0	0	0	0	20,87	3,10	1,08	2,09	0		-0.67	2,75	R$ 2,75	BBDCX216
BBDCL218	R$ 1,10	R$ 1,10	0.38		0	0	0	0	21,12	0	0	0	0		-0.66	3,12	R$ 3,12	BBDCX218
BBDCL6	R$ 0,85	R$ 0,85	0.34		0	0	0	0	21,37	0	0	0	0		-1	2,515	R$ 2,06	BBDCX6
BBDCL223	R$ 0,63	R$ 0,63	0.29		0	0	0	0	21,62	0	0	0	0		-1	2,749	R$ 2,57	BBDCX223
BBDCL224	R$ 0,78	R$ 0,78	0.31		0	0	0	0	21,87	0	0	0	0		-1	2,984	R$ 2,60	BBDCX224
BBDCL221	R$ 0,76	R$ 0,76	0.3		0	0	0	0	22,12	0	0	0	0		-0.91	3,30	R$ 3,30	BBDCX221
BBDCL231	R$ 0,50	R$ 0,50	0.24		0	0	0	0	22,37	0	0	0	0		-1	3,451	R$ 2,70	BBDCX231
BBDCL226	0	0	0		0	0	0	0	22,62	0	0	0	0		-0.82	3,97	R$ 3,97	BBDCX226
BBDCL232	R$ 0,29	R$ 0,29	0.17		0	0	0	0	22,87	0	1,00	0,50	0		-0.84	4,17	R$ 4,17	BBDCX232
BBDCL238	R$ 0,48	R$ 0,48	0.22		0	0	0	0	23,12	0	0	0	0		-1	4,154	0	BBDCX238
BBDCL239	R$ 0,40	R$ 0,40	0.2		0	0,13	0,25	0	23,37	0	0	0	0		-0.3	12,25	R$ 12,25	BBDCX239
BBDCL23	0	0	0		0	0	0	0	23,87	0	0	0	0		-0.9	5,00	R$ 5,00	BBDCX23
BBDCL241	0	0	0		0	0	0	0	24,12	0	0	0	0		-1	5,09	0	BBDCX241
BBDCL247	R$ 1,20	R$ 1,20	0.32		0	0	0	0	24,37	0	0	0	0		-0.96	5,36	R$ 5,36	BBDCX247
BBDCL12	R$ 0,40	R$ 0,40	0.17		0	0	0	0	25,62	0	0	0	0		-0.77	7,193	R$ 6,25	BBDCX12
BBDCL268	R$ 0,16	R$ 0,16	0.09		-11,111	0,08	0,15	0	26,12	0	0	0	0		-1	6,964	R$ 4,15	BBDCX268
BBDCL299	R$ 0,08	R$ 0,08	0.05		0	0	0	0	29,87	0	0	0	0		-1	10,476	0	BBDCX299
BBDCL309	0	0	0		0	0	0	0	30,87	0	0	0	0		-1	11,412	0	BBDCX309
BBDCL319	0	0	0		0	0	0	0	31,87	0	0	0	0		-1	12,349	0	BBDCX319
BBDCL329	0	0	0		0	0	0	0	32,87	0	0	0	0		-0.95	13,383	R$ 13,07	BBDCX329
BBDCL339	R$ 0,06	R$ 0,06	0.03		0	0	0	0	33,87	0	0	0	0		-1	14,222	0	BBDCX339
BBDCL349	0	0	0		0	0	0	0	34,87	0	0	0	0		-1	15,159	0	BBDCX349
BBDCL109	R$ 0,02	R$ 0,02	0.01		0	0	0	0	108,87	0	0	0	0		-1	84,466	0	BBDCX109
BBDCL110	0	0	0		0	0	0	0	109,87	0	0	0	0		-1	85,403	0	BBDCX110
BBDCL111	0	0	0		0	0	0	0	110,87	0	0	0	0		-1	86,339	0	BBDCX111
BBDCL112	0	0	0		0	0	0	0	111,87	0	0	0	0		-1	87,276	0	BBDCX112
BBDCL113	0	0	0		0	0	0	0	112,87	0	0	0	0		-1	88,212	0	BBDCX113
BBDCL114	0	0	0		0	0	0	0	113,87	0	0	0	0		-1	89,149	0	BBDCX114
BBDCL115	0	0	0		0	0	0	0	114,87	0	0	0	0		-1	90,085	0	BBDCX115
BBDCL116	0	0	0		0	0	0	0	115,87	0	0	0	0		-1	91,022	0	BBDCX116
BBDCL117	0	0	0		0	0	0	0	116,87	0	0	0	0		-1	91,959	0	BBDCX117
BBDCL118	R$ 0,01	R$ 0,01	0		0	0	0	0	117,87	0	0	0	0		-1	92,895	0	BBDCX118

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 347,67 0.312%
AAPL34	R$ 77,26 0.468%
ABCB4	R$ 24,24 0.29%
ABEV3	R$ 16,00 -1.356%
AERI3	R$ 2,24 -0.444%
AGRO3	R$ 18,30 1.385%
ALOS3	R$ 26,90 0.976%
ALPA4	R$ 13,07 0.307%
ALUP11	R$ 30,95 -1.715%
AMAR3	R$ 0,64 0%
AMBP3	R$ 0,18 5.882%
AMZO34	R$ 62,77 0.096%
ANIM3	R$ 2,72 0.741%
ARML3	R$ 3,00 1.695%
ASAI3	R$ 7,67 -0.13%
ASML34	R$ 183,10 -0.375%
AUAU3	R$ 3,16 -0.629%
AUAU99	R$ 3,89 0%
AURA33	R$ 109,35 0.137%
AURE3	R$ 11,29 0.714%
AXIA3	R$ 51,90 0.757%
AXIA98	R$ 64,68 0%
AXIA98	R$ 64,68 0%
AXIA99	R$ 71,13 0%
AXIA99	R$ 71,13 0%
AZZA3	R$ 17,91 10.487%
B3SA3	R$ 14,45 0.837%
BABA34	R$ 19,73 -1.202%
BACW39	R$ 81,56 0.234%
BBAS3	R$ 19,40 -0.666%
BBDC3	R$ 15,16 -0.72%
BBDC4	R$ 17,50 0.172%
BBSE3	R$ 38,98 -1.166%
BEEF3	R$ 3,51 -5.391%
BEEM39	R$ 61,81 1.063%
BERK34	R$ 126,90 0.923%
BHIA3	R$ 1,12 -0.885%
BIAU39	R$ 102,30 -0.107%
BLAU3	R$ 9,77 1.139%
BMGB4	R$ 5,15 -4.275%
BMOB3	R$ 23,21 -1.694%
BOVA11	R$ 165,42 0.024%
BOVB11	R$ 172,40 0.058%
BOVV11	R$ 173,40 0.035%
BOVX11	R$ 17,25 -0.058%
BPAC11	R$ 50,68 -0.334%
BRAP4	R$ 22,80 0.662%
BRAV3	R$ 18,85 -2.027%
BRAX11	R$ 141,18 0.099%
BRKM5	R$ 7,40 -1.465%
BRSR6	R$ 13,71 -4.659%
BSLV39	R$ 102,75 -0.561%
CAML3	R$ 4,93 1.44%
CASH3	R$ 4,14 -1.429%
CBAV3	R$ 10,75 0.186%
CEAB3	R$ 9,97 2.678%
CHVX34	R$ 93,08 4.163%
CMIG3	R$ 15,20 -1.106%
CMIG4	R$ 10,68 -0.373%
CMIN3	R$ 4,36 3.563%
COCA34	R$ 68,00 0.177%
COGN3	R$ 2,35 0.858%
CPFE3	R$ 43,88 -0.295%
CPLE3	R$ 14,51 -1.827%
CPLE99	R$ 15,55 0%
CPLE99	R$ 15,55 0%
CSAN3	R$ 3,47 2.059%
CSMG3	R$ 56,80 -1.303%
CSNA3	R$ 5,28 1.931%
CURY3	R$ 33,30 1.773%
CVCB3	R$ 1,23 -0.806%
CXSE3	R$ 19,59 1.345%
CYRE3	R$ 21,78 2.979%
CYRE99	R$ 24,84 0%
DASA3	R$ 2,64 -0.377%
DIRR3	R$ 13,46 0.074%
DXCO3	R$ 4,84 1.255%
E1MR34	R$ 766,27 7.843%
ECOR3	R$ 6,90 2.526%
EGIE3	R$ 33,80 -0.236%
EMBJ3	R$ 79,25 0.469%
ENEV3	R$ 24,49 1.618%
ENGI11	R$ 45,70 0.462%
ENJU3	R$ 0,98 0%
EQTL3	R$ 37,05 0.515%
ESPA3	R$ 6,10 1.667%
EVEN3	R$ 5,61 1.63%
EXXO34	R$ 90,20 2.652%
EZTC3	R$ 12,89 1.817%
FESA4	R$ 6,09 0.495%
FLRY3	R$ 14,95 0.809%
GFSA3	R$ 1,20 -14.894%
GGBR4	R$ 21,66 0.046%
GGPS3	R$ 11,25 -0.442%
GMAT3	R$ 3,90 1.828%
GMCO34	R$ 103,31 1.453%
GOAU4	R$ 9,63 1.049%
GOGL34	R$ 158,62 0.133%
GOLD11	R$ 22,31 -1.327%
GRND3	R$ 3,90 0.515%
GSGI34	R$ 190,88 1.581%
HAPV3	R$ 10,24 -3.214%
HASH11	R$ 42,11 0.262%
HBOR3	R$ 2,21 0.455%
HBSA3	R$ 3,39 -5.833%
HYPE3	R$ 20,12 0.1%
IFCM3	R$ 0,63 -5.97%
IGTI11	R$ 23,80 0.126%
INBR32	R$ 28,28 0.498%
INTB3	R$ 12,90 -1.301%
IRBR3	R$ 51,84 0.348%
ISAE4	R$ 27,52 -1.362%
ITLC34	R$ 115,49 0.217%
ITSA4	R$ 12,77 -1.132%
ITUB3	R$ 41,90 -0.785%
ITUB4	R$ 39,90 -0.725%
IVVB11	R$ 436,78 -0.05%
JALL3	R$ 2,21 1.843%
JBSS32	R$ 59,64 -3.526%
JHSF3	R$ 10,60 1.242%
JNJB34	R$ 82,94 4.498%
JPMC34	R$ 169,49 1.479%
KEPL3	R$ 6,50 1.881%
KLBN11	R$ 17,13 -0.58%
LAVV3	R$ 10,81 0.934%
LEVE3	R$ 33,00 -0.452%
LILY34	R$ 188,50 -0.359%
LJQQ3	R$ 1,37 4.58%
LOGG3	R$ 27,07 1.007%
LOGN3	R$ 26,93 0.485%
LREN3	R$ 14,37 2.716%
LWSA3	R$ 3,74 3.315%
M1TA34	R$ 106,84 0.094%
MATD3	R$ 4,79 0.63%
MBRF3	R$ 15,15 -1.942%
MCDC34	R$ 71,10 -0.657%
MDIA3	R$ 17,59 1.735%
MDNE3	R$ 27,27 1.413%
MEAL3	R$ 0,96 0%
MELI34	R$ 69,88 -0.186%
MGLU3	R$ 4,63 2.889%
MILS3	R$ 15,25 -0.327%
MLAS3	R$ 1,67 0.602%
MOTV3	R$ 13,70 -0.364%
MOVI3	R$ 9,06 2.489%
MRVE3	R$ 4,90 0.823%
MSFT34	R$ 81,98 -0.146%
MTRE3	R$ 3,31 1.534%
MULT3	R$ 28,10 -0.355%
MYPK3	R$ 9,40 4.213%
N1VO34	R$ 28,35 2.532%
NASD11	R$ 21,99 0.319%
NATU3	R$ 7,52 1.211%
NFLX34	R$ 7,90 -1.25%
NVDC34	R$ 22,64 0.044%
ONCO3	R$ 1,45 23.932%
ORVR3	R$ 75,20 -0.186%
OXYP34	R$ 45,38 2.554%
P1GR34	R$ 521,72 -0.268%
PAGS34	R$ 8,88 -1.443%
PCAR3	R$ 1,99 10.556%
PETR3	R$ 43,11 -0.046%
PETR4	R$ 38,69 -0.412%
PGMN3	R$ 3,76 1.075%
PIBB11	R$ 300,05 0%
PLPL3	R$ 8,24 2.36%
PNVL3	R$ 10,88 1.682%
POMO4	R$ 5,97 -0.334%
POSI3	R$ 4,02 6.069%
PRIO3	R$ 57,05 0.14%
PSSA3	R$ 52,71 0.438%
PTBL3	R$ 1,61 1.258%
PYPL34	R$ 10,86 -1.093%
QBTC11	R$ 19,73 0.051%
QUAL3	R$ 1,78 3.488%
RADL3	R$ 16,26 -1.752%
RAIL3	R$ 12,40 0.568%
RAIZ4	R$ 0,42 5%
RANI3	R$ 7,90 0.509%
RAPT4	R$ 4,72 1.724%
RDOR3	R$ 33,41 0.481%
RECV3	R$ 10,20 2%
RENT3	R$ 39,92 -0.424%
RENT4	R$ 38,42 -0.544%
RENT99	R$ 41,57 0%
RIAA3	R$ 8,55 0.352%
RIOT34	R$ 514,00 -0.194%
ROMI3	R$ 6,21 0.485%
ROXO34	R$ 11,02 -0.988%
SANB11	R$ 26,82 0.374%
SANB3	R$ 13,00 0.775%
SAPR11	R$ 36,83 -2.359%
SAUD3	R$ 13,40 3.555%
SBFG3	R$ 10,09 4.021%
SBSP3	R$ 26,97 0.26%
SEER3	R$ 11,15 1.641%
SEQL3	R$ 0,08 0%
SIMH3	R$ 7,50 1.351%
SIMN34	R$ 269,43 -0.77%
SLCE3	R$ 13,68 1.034%
SMAL11	R$ 104,08 0.106%
SMFT3	R$ 18,68 -0.426%
SMTO3	R$ 14,93 -0.267%
SOJA3	R$ 5,88 1.379%
SPCX34	R$ 61,80 -4.865%
SPXI11	R$ 53,02 -0.151%
SUZB3	R$ 43,00 -1.331%
TAEE11	R$ 39,24 -0.532%
TASA4	R$ 4,95 3.774%
TCSA3	R$ 0,94 -5.051%
TEND3	R$ 33,84 0.864%
TIMS3	R$ 21,07 -1.404%
TMOS34	R$ 49,21 -1.244%
TOTS3	R$ 27,04 -0.368%
TRAD3	R$ 1,25 0%
TRIS3	R$ 4,12 4.569%
TSLA34	R$ 64,25 -0.31%
TSMC34	R$ 302,72 1.792%
TTEN3	R$ 13,56 -2.446%
TUPY3	R$ 14,52 5.754%
UGPA3	R$ 24,73 -0.403%
UNIP6	R$ 60,57 0.883%
USIM5	R$ 9,21 1.209%
VALE3	R$ 80,79 1.063%
VAMO3	R$ 2,68 -1.107%
VAMO99	R$ 2,99 0%
VBBR3	R$ 28,91 1.119%
VERZ34	R$ 38,90 -0.562%
VISA34	R$ 85,24 1.5%
VIVA3	R$ 20,84 -1.045%
VIVT3	R$ 32,46 -0.673%
VLID3	R$ 17,20 0.585%
VULC3	R$ 14,50 0.277%
VVEO3	R$ 1,28 4.918%
WALM34	R$ 38,03 1.278%
WEGE3	R$ 44,65 -2.532%
WIZC3	R$ 7,67 2.54%
XBOV11	R$ 164,37 0%
XPBR31	R$ 78,68 0.153%
YDUQ3	R$ 8,08 1.763%