Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:59:33

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,65

    -0,62 arrow -3,217%

    • R$ 18,90

      Máxima

    • R$ 18,50

      Mínima

    • 27.845.600,00

      Volume

    • 07/05/26, 12:59:29

      Último Negócio

    • R$ 18,90

      Abertura

    • R$ 520,86

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 25,19%

      IV (1a)

    • 25,93%

      EWMA (1a)

    • 1,24

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCL1260R$ 6,991
000012,640000
000BBDCX126
BBDCL160R$ 6,25R$ 6,250.86
000014,140,4700,240
-0.130,51R$ 0,51BBDCX160
BBDCL170R$ 4,81R$ 4,810.93
-28,2092,184,36015,140000
-0.10,26R$ 0,26BBDCX170
BBDCL18R$ 4,13R$ 4,130.86
-5,0572,004,00016,140000
-0.160,46R$ 0,46BBDCX18
BBDCL171R$ 4,62R$ 4,620.77
01,673,34016,390,9800,490
-0.160,45R$ 0,45BBDCX171
BBDCL172R$ 3,71R$ 3,710.79
000016,890,650,190,429,091
-0.20,60R$ 0,60BBDCX172
BBDCL190R$ 6,30R$ 6,300.72
000017,140000
-0.220,65R$ 0,65BBDCX190
BBDCL176R$ 3,01R$ 3,010.81
000017,390000
-0.261,07R$ 1,07BBDCX176
BBDCL181R$ 3,45R$ 3,450.71
01,112,21017,890,9300,470
-0.270,85R$ 0,85BBDCX181
BBDCL200R$ 2,80R$ 2,800.72
01,302,60018,140000
-0.270,75R$ 0,75BBDCX200
BBDCL189R$ 3,00R$ 3,000.66
000018,6400,890,450
-0.321,11R$ 1,11BBDCX189
BBDCL192R$ 2,30R$ 2,300.66
-17,2660,741,47018,891,491,021,25-0,862
-0.341,15R$ 1,15BBDCX192
BBDCL194R$ 2,70R$ 2,700.61
000019,390000
000BBDCX194
BBDCL19R$ 2,35R$ 2,350.6
000019,640000
-0.41,13R$ 1,13BBDCX19
BBDCL206R$ 2,41R$ 2,410.58
00,380,76019,890000
-0.431,10R$ 1,10BBDCX206
BBDCL208R$ 2,65R$ 2,650.57
000020,1400,510,2610,063
-0.451,75R$ 1,75BBDCX208
BBDCL211R$ 1,90R$ 1,900.54
000020,390000
-0.491,25R$ 1,25BBDCX211
BBDCL216R$ 1,90R$ 1,900.51
000020,890000
-0.561,40R$ 1,40BBDCX216
BBDCL218R$ 1,80R$ 1,800.5
00,611,21021,140000
-0.542,04R$ 2,04BBDCX218
BBDCL6R$ 1,75R$ 1,750.48
000021,390000
-0.582,06R$ 2,06BBDCX6
BBDCL223R$ 1,70R$ 1,700.47
00,9501,9021,640000
-0.562,57R$ 2,57BBDCX223
BBDCL224R$ 1,73R$ 1,730.46
000021,890000
-0.62,60R$ 2,60BBDCX224
BBDCL221R$ 1,78R$ 1,780.46
000022,140000
-11,7680BBDCX221
BBDCL231R$ 1,25R$ 1,250.4
000022,390000
-0.672,70R$ 2,70BBDCX231
BBDCL232R$ 1,57R$ 1,570.42
000022,890000
-12,4590BBDCX232
BBDCL238R$ 0,80R$ 0,800.32
-14,89400023,140000
-12,690BBDCX238
BBDCL239R$ 1,37R$ 1,370.39
00,070,13023,390000
-0.2612,25R$ 12,25BBDCX239
BBDCL23000
000023,890000
-0.843,60R$ 3,60BBDCX23
BBDCL247R$ 1,20R$ 1,200.34
000024,390000
-0.834,12R$ 4,12BBDCX247
BBDCL12R$ 0,42R$ 0,420.19
-17,6470,3500,6925,640000
-0.95,147R$ 4,94BBDCX12
BBDCL268R$ 0,30R$ 0,300.15
-50,000,330,260,4026,140000
-15,456R$ 4,15BBDCX268
BBDCL299000
000029,890000
-18,9150BBDCX299
BBDCL309000
000030,890000
-19,8370BBDCX309
BBDCL319000
000031,890000
-110,7590BBDCX319
BBDCL329000
000032,890000
-111,6810BBDCX329
BBDCL339R$ 0,06R$ 0,060.03
000033,890000
-112,6030BBDCX339
BBDCL349000
000034,890000
-113,5260BBDCX349
BBDCL109R$ 0,02R$ 0,020.01
0000108,890000
-181,7690BBDCX109
BBDCL110000
0000109,890000
-182,6910BBDCX110
BBDCL111000
0000110,890000
-183,6130BBDCX111
BBDCL112000
0000111,890000
-184,5350BBDCX112
BBDCL113000
0000112,890000
-185,4570BBDCX113
BBDCL114000
0000113,890000
-186,380BBDCX114
BBDCL115000
0000114,890000
-187,3020BBDCX115
BBDCL116000
0000115,890000
-188,2240BBDCX116
BBDCL117000
0000116,890000
-189,1460BBDCX117
BBDCL118R$ 0,01R$ 0,010
0000117,890000
-190,0680BBDCX118