Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,09

    -0,01 arrow -0,055%

    • R$ 18,28

      Máxima

    • R$ 17,90

      Mínima

    • 35.036.500,00

      Volume

    • 31/10/25, 18:39:59

      Último Negócio

    • R$ 18,25

      Abertura

    • R$ 632,98

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 22,96%

      IV (1a)

    • 24,79%

      EWMA (1a)

    • 1,36

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCB119R$ 8,22R$ 8,351
-2,6071,513,01010,136,0003,000
-0.010,01R$ 0,01BBDCN119
BBDCB121R$ 0,01R$ 6,431
000012,130000
-0.130,81R$ 0,81BBDCN121
BBDCB133R$ 4,24R$ 5,951
000012,6300,010,010
-0.030,04R$ 0,04BBDCN133
BBDCB135R$ 3,77R$ 5,711
000012,8800,010,010
-0.020,03R$ 0,03BBDCN135
BBDCB137R$ 5,40R$ 5,461
-3,5712,8005,6013,130000
-0.22,74R$ 2,74BBDCN137
BBDCB143R$ 4,97R$ 4,981
000013,630000
-0.040,06R$ 0,06BBDCN143
BBDCB141R$ 3,85R$ 4,501
000014,1300,030,020
000BBDCN141
BBDCB146R$ 4,03R$ 4,030.99
000014,630000
000BBDCN146
BBDCB151R$ 3,96R$ 3,960.9
000014,880000
000BBDCN151
BBDCB154R$ 3,50R$ 3,541
000015,1300,050,030
-0.090,15R$ 0,15BBDCN154
BBDCB167R$ 3,07R$ 3,301
03,380,606,1515,380000
-0.140,29R$ 0,29BBDCN167
BBDCB159R$ 3,60R$ 3,600.81
000015,630000
-0.160,34R$ 0,34BBDCN159
BBDCB161R$ 3,02R$ 3,020.87
000015,880007,143
-0.110,15R$ 0,15BBDCN161
BBDCB164R$ 3,10R$ 3,100.79
000016,130,400,070,24-36,00
-0.120,16R$ 0,16BBDCN164
BBDCB169R$ 3,20R$ 3,200.74
000016,380000
-0.180,31R$ 0,31BBDCN169
BBDCB172R$ 1,75R$ 2,101
000016,6300014,286
-0.170,24R$ 0,24BBDCN172
BBDCB174R$ 2,09R$ 2,090.82
-11,06400016,880000
-0.20,30R$ 0,30BBDCN174
BBDCB177R$ 1,96R$ 1,960.78
-23,73500017,130009,091
-0.230,36R$ 0,36BBDCN177
BBDCB176R$ 0,01R$ 1,381
000017,3800,150,087,50
-0.260,43R$ 0,43BBDCN176
BBDCB179R$ 2,00R$ 2,000.67
000017,63000-12,281
-0.290,50R$ 0,50BBDCN179
BBDCB181R$ 1,63R$ 1,630.65
00,100,20017,880000
000BBDCN181
BBDCB184R$ 1,40R$ 1,400.63
00,010,01018,130000
-0.360,56R$ 0,56BBDCN184
BBDCB189R$ 0,89R$ 0,890.56
000018,630000
-0.440,85R$ 0,85BBDCN189
BBDCB191R$ 0,83R$ 0,830.51
000018,880000
-0.490,82R$ 0,82BBDCN191
BBDCB197R$ 0,97R$ 0,970.49
00,5001,0019,130000
-0.540,91R$ 0,91BBDCN197
BBDCB199R$ 0,57R$ 0,570.39
-42,42400019,630000
-0.327,76R$ 7,76BBDCN199
BBDCB214R$ 0,30R$ 0,300.22
00,310,110,5021,130000
-12,2280BBDCN214
BBDCB234R$ 0,09R$ 0,090.08
000022,880000
-13,910BBDCN234
BBDCB231000
000023,130000
-14,1510BBDCN231
BBDCB238000
000023,880000
-14,8720BBDCN238