Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,05

    -0,14 arrow -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

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCB11R$ 9,21R$ 9,631
00009,030000
-0.020,05R$ 0,05BBDCN11
BBDCB109R$ 10,46R$ 10,460.91
00009,050000
-0.010,02R$ 0,02BBDCN109
BBDCB9840R$ 9,521
00009,150000
-0.010,03R$ 0,03BBDCN984
BBDCB9930R$ 9,141
00009,550000
000BBDCN993
BBDCB100R$ 8,57R$ 9,051
00009,650000
-0.020,05R$ 0,05BBDCN100
BBDCB1010R$ 8,931
00009,780000
000BBDCN101
BBDCB103R$ 1,77R$ 8,691
000010,030000
-0.010,01R$ 0,01BBDCN103
BBDCB105R$ 1,55R$ 8,581
000010,150000
-0.010,01R$ 0,01BBDCN105
BBDCB106R$ 11,11R$ 11,110.87
000010,280000
000BBDCN106
BBDCB1080R$ 8,231
000010,530000
000BBDCN108
BBDCB111R$ 10,61R$ 10,610.86
000010,780000
-0.010,01R$ 0,01BBDCN111
BBDCB13R$ 7,80R$ 7,800.98
1,69500011,050000
-0.020,05R$ 0,05BBDCN13
BBDCB121R$ 7,59R$ 7,590.9
000011,800000
-0.120,81R$ 0,81BBDCN121
BBDCB142R$ 5,70R$ 5,700.87
000013,800000
-0.010,01R$ 0,01BBDCN142
BBDCB15R$ 5,30R$ 5,300.89
000014,030000
-0.090,21R$ 0,21BBDCN15
BBDCB143R$ 8,35R$ 8,350.79
000014,280000
-0.020,02R$ 0,02BBDCN143
BBDCB148R$ 3,80R$ 4,501
000014,530000
-0.010,01R$ 0,01BBDCN148
BBDCB151R$ 4,10R$ 4,261
000014,780000
-0.010,01R$ 0,01BBDCN151
BBDCB168R$ 4,85R$ 4,850.81
000015,030000
-0.120,30R$ 0,30BBDCN168
BBDCB1560R$ 3,801
000015,280000
000BBDCN156
BBDCB159R$ 6,26R$ 6,260.75
000015,530000
-0.010,01R$ 0,01BBDCN159
BBDCB161R$ 5,98R$ 5,980.74
000015,780000
-0.160,39R$ 0,39BBDCN161
BBDCB178R$ 3,85R$ 3,850.79
00,100,20016,030,500,210,3610,00
-0.180,44R$ 0,44BBDCN178
BBDCB1660R$ 2,871
000016,280000
-0.190,50R$ 0,50BBDCN166
BBDCB169R$ 2,95R$ 2,950.83
000016,530000
-0.210,55R$ 0,55BBDCN169
BBDCB1710R$ 2,401
000016,780000
-0.230,60R$ 0,60BBDCN171
BBDCB188R$ 3,21R$ 3,210.72
000017,0300,290,140
-0.250,68R$ 0,68BBDCN188
BBDCB176R$ 4,48R$ 4,480.68
000017,280005,00
-0.280,84R$ 0,84BBDCN176
BBDCB179R$ 4,41R$ 4,410.67
000017,5300,550,280
-0.290,83R$ 0,83BBDCN179
BBDCB181R$ 2,47R$ 2,470.68
000017,780000
-0.321,05R$ 1,05BBDCN181
BBDCB3R$ 2,68R$ 2,680.65
000018,0300028,889
-0.341,16R$ 1,16BBDCN3
BBDCB1860R$ 1,001
000018,280000
000BBDCN186
BBDCB189R$ 2,18R$ 2,180.62
-0,90900018,530000
-0.381,12R$ 1,12BBDCN189
BBDCB191R$ 2,95R$ 2,950.61
000018,780000
-0.060,01R$ 0,01BBDCN191
BBDCB194R$ 1,88R$ 1,880.58
-4,0820,010,01019,030000
-0.431,30R$ 1,30BBDCN194
BBDCB1960R$ 0,071
000019,280000
000BBDCN196
BBDCB199R$ 1,59R$ 1,590.53
00,501,00019,530000
-10,166R$ 0,01BBDCN199
BBDCB204R$ 1,97R$ 1,970.53
000019,780000
-0.492,01R$ 2,01BBDCN204
BBDCB20R$ 1,51R$ 1,510.49
000020,030000
-10,6330BBDCN20
BBDCB211R$ 1,37R$ 1,370.45
000020,780000
-11,3320BBDCN211
BBDCB249R$ 0,30R$ 0,300.19
00,6601,3123,030000
-0.923,50R$ 3,50BBDCN249
BBDCB252R$ 0,40R$ 0,400.19
000024,530000
-0.974,86R$ 4,86BBDCN252
BBDCB257R$ 1,87R$ 1,870.39
000025,030000
-15,2960BBDCN257
BBDCB267R$ 0,45R$ 0,450.18
000026,030000
-0.539,447R$ 5,39BBDCN267
BBDCB299R$ 0,18R$ 0,180.09
000028,030000
-0.848,50R$ 8,50BBDCN299