Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 22/09/26, 17:16:00

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,43

    0,27 arrow +1,487%

    • R$ 18,44

      Máxima

    • R$ 17,92

      Mínima

    • 43.819.400,00

      Volume

    • 22/09/26, 17:10:16

      Último Negócio

    • R$ 18,05

      Abertura

    • R$ 798,24

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 35,01%

      IV (1a)

    • 23,71%

      EWMA (1a)

    • 1,21

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCB11R$ 8,05R$ 9,881
00009,010,0200,010
-0.010,02R$ 0,02BBDCN11
BBDCB109R$ 10,46R$ 10,460.93
00009,030,0200,010
-0.010,04R$ 0,04BBDCN109
BBDCB984R$ 8,56R$ 9,771
00009,130,0300,020
-0.010,03R$ 0,03BBDCN984
BBDCB9930R$ 9,391
00009,530000
000BBDCN993
BBDCB100R$ 8,57R$ 9,291
00009,630000
-0.020,05R$ 0,05BBDCN100
BBDCB1010R$ 9,171
00009,760000
000BBDCN101
BBDCB985R$ 7,10R$ 9,101
00009,830000
000BBDCN985
BBDCB9950R$ 9,011
00009,930000
000BBDCN995
BBDCB103R$ 1,77R$ 8,931
000010,010000
-0.010,01R$ 0,01BBDCN103
BBDCB105R$ 7,96R$ 8,821
000010,130000
-0.010,01R$ 0,01BBDCN105
BBDCB106R$ 11,11R$ 11,110.87
000010,260000
000BBDCN106
BBDCB108R$ 8,26R$ 8,461
000010,510000
000BBDCN108
BBDCB111R$ 10,61R$ 10,610.86
000010,760000
-0.010,01R$ 0,01BBDCN111
BBDCB13R$ 7,18R$ 7,971
07,253,5011,0011,030000
-0.030,08R$ 0,08BBDCN13
BBDCB121R$ 7,59R$ 7,590.92
000011,780000
-0.030,07R$ 0,07BBDCN121
BBDCB142R$ 5,70R$ 5,700.89
000013,780000
-0.060,13R$ 0,13BBDCN142
BBDCB15R$ 3,20R$ 5,141
06,014,627,4014,010,1600,080
-0.070,14R$ 0,14BBDCN15
BBDCB143R$ 4,70R$ 4,901
000014,260000
-0.020,02R$ 0,02BBDCN143
BBDCB148R$ 3,80R$ 4,661
000014,510000
-0.090,21R$ 0,21BBDCN148
BBDCB151R$ 4,10R$ 4,431
000014,760000
-0.10,22R$ 0,22BBDCN151
BBDCB168R$ 3,90R$ 4,191
000015,0100,170,090
-0.120,30R$ 0,30BBDCN168
BBDCB1560R$ 3,951
000015,260000
-0.150,43R$ 0,43BBDCN156
BBDCB159R$ 6,26R$ 6,260.75
000015,510,5000,250
-0.170,50R$ 0,50BBDCN159
BBDCB161R$ 5,98R$ 5,980.74
000015,760000
-0.160,40R$ 0,40BBDCN161
BBDCB178R$ 3,25R$ 3,250.98
000016,010,600,260,43-11,628
-0.160,38R$ 0,38BBDCN178
BBDCB1660R$ 3,001
000016,260000
-0.180,44R$ 0,44BBDCN166
BBDCB169R$ 2,95R$ 2,950.88
000016,510000
-0.20,51R$ 0,51BBDCN169
BBDCB1710R$ 2,531
000016,760000
-0.220,55R$ 0,55BBDCN171
BBDCB188R$ 1,30R$ 2,291
00,651,29017,0100,560,28-10,769
-0.230,58R$ 0,58BBDCN188
BBDCB176R$ 4,48R$ 4,480.69
000017,260000
-0.260,68R$ 0,68BBDCN176
BBDCB179R$ 1,50R$ 1,821
000017,5100,550,280
-0.290,85R$ 0,85BBDCN179
BBDCB181R$ 2,40R$ 2,400.7
-2,0411,270,102,4317,76000-14,286
-0.30,90R$ 0,90BBDCN181
BBDCB3R$ 1,44R$ 1,440.86
00,010,01018,012,090,751,42-4,902
-0.320,97R$ 0,97BBDCN3
BBDCB186R$ 1,94R$ 1,940.67
000018,26000-4,464
-0.351,07R$ 1,07BBDCN186
BBDCB189R$ 1,90R$ 1,900.63
000018,511,600,741,170
-0.381,61R$ 1,61BBDCN189
BBDCB191R$ 2,95R$ 2,950.61
000018,760000
-0.060,01R$ 0,01BBDCN191
BBDCB194R$ 1,50R$ 1,500.58
6,3830,010,01019,010000
-0.421,30R$ 1,30BBDCN194
BBDCB1960R$ 0,161
000019,260000
000BBDCN196
BBDCB199R$ 1,49R$ 1,490.53
00,080,16019,510000
-10,08R$ 0,01BBDCN199
BBDCB204R$ 1,08R$ 1,080.49
-22,85700019,760000
-0.443,05R$ 3,05BBDCN204
BBDCB20R$ 1,05R$ 1,050.47
3,960,100,20020,010000
-10,5540BBDCN20
BBDCB211R$ 0,78R$ 0,780.38
00,100,20020,760000
-0.483,73R$ 3,73BBDCN211
BBDCB249R$ 0,31R$ 0,310.19
-3,1250,550,250,8623,016,0003,000
-0.74,20R$ 4,20BBDCN249
BBDCB252R$ 0,17R$ 0,170.11
00,2100,4224,510000
-0.964,86R$ 4,86BBDCN252
BBDCB257R$ 1,87R$ 1,870.39
000025,010000
-15,2980BBDCN257
BBDCB255000
000025,510000
-15,7720BBDCN255
BBDCB267R$ 0,45R$ 0,450.18
000026,010000
-0.926,371R$ 5,39BBDCN267
BBDCB299R$ 0,07R$ 0,070.05
00,1500,3028,010000
-0.79,50R$ 9,50BBDCN299