Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:39:44

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 16,99

    0,16 arrow +0,951%

    • R$ 17,11

      Máxima

    • R$ 16,93

      Mínima

    • 28.550.600,00

      Volume

    • 15/09/25, 20:38:04

      Último Negócio

    • R$ 16,97

      Abertura

    • R$ 486,89

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 27,24%

      IV (1a)

    • 25,59%

      EWMA (1a)

    • 1,35

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCA696R$ 6,25R$ 10,861
00006,400000
00,01R$ 0,01BBDCM696
BBDCA120R$ 7,17R$ 7,170.95
03,6407,2710,400,490,020,260
-0.020,03R$ 0,03BBDCM120
BBDCA116R$ 0,33R$ 5,841
000011,650000
-0.010,01R$ 0,01BBDCM116
BBDCA119R$ 0,01R$ 5,601
000011,900000
-0.060,15R$ 0,15BBDCM119
BBDCA121R$ 4,45R$ 5,361
000012,150000
-0.040,08R$ 0,08BBDCM121
BBDCA124R$ 0,09R$ 5,121
000012,400000
-0.010,01R$ 0,01BBDCM124
BBDCA126R$ 0,01R$ 4,881
000012,650000
-0.191,51R$ 1,51BBDCM126
BBDCA129R$ 0,01R$ 4,641
000012,900000
-0.070,15R$ 0,15BBDCM129
BBDCA1310R$ 4,401
000013,150000
000BBDCM131
BBDCA1340R$ 4,161
000013,400000
000BBDCM134
BBDCA1360R$ 3,931
000013,650000
000BBDCM136
BBDCA1390R$ 3,691
000013,900000
000BBDCM139
BBDCA141R$ 0,01R$ 3,451
000014,150000
-0.241,65R$ 1,65BBDCM141
BBDCA144R$ 0,01R$ 3,211
000014,4000,020,010
-0.261,90R$ 1,90BBDCM144
BBDCA146R$ 0,02R$ 2,971
000014,650000
-0.263,90R$ 3,90BBDCM146
BBDCA1490R$ 2,731
000014,900000
000BBDCM149
BBDCA1510R$ 2,491
000015,1500,050,030
-0.150,23R$ 0,23BBDCM151
BBDCA1540R$ 2,251
000015,4000,050,030
000BBDCM154
BBDCA156R$ 0,01R$ 2,011
000015,650000
000BBDCM156
BBDCA159R$ 2,14R$ 2,140.78
000015,900000
000BBDCM159
BBDCA161R$ 1,72R$ 1,720.82
000016,150000
-0.313,66R$ 3,66BBDCM161
BBDCA180R$ 1,82R$ 1,820.72
-5,2081,330,652,0016,400,510,450,480
-0.280,51R$ 0,51BBDCM180
BBDCA1660R$ 1,051
000016,650000
000BBDCM166
BBDCA169R$ 0,01R$ 0,821
000016,900000
-0.334,42R$ 4,42BBDCM169
BBDCA171R$ 1,20R$ 1,200.63
00,7101,4217,150000
-0.296,23R$ 6,23BBDCM171
BBDCA174R$ 1,20R$ 1,200.58
000017,400000
000BBDCM174
BBDCA176R$ 0,30R$ 0,300.57
000017,650000
000BBDCM176
BBDCA179R$ 0,01R$ 0,010.15
000017,900000
-0.336,05R$ 6,05BBDCM179
BBDCA181R$ 0,76R$ 0,760.46
000018,150000
-0.531,19R$ 1,19BBDCM181
BBDCA200R$ 0,70R$ 0,700.43
00,700,600,8018,401,5000,750
-0.571,33R$ 1,33BBDCM200
BBDCA189R$ 0,66R$ 0,660.4
00,100,20018,650000
-0.542,09R$ 2,09BBDCM189
BBDCA18R$ 0,32R$ 0,320.3
000018,900000
-0.385,90R$ 5,90BBDCM18
BBDCA191R$ 0,18R$ 0,180.21
00,090,18019,150000
-11,3380BBDCM191
BBDCA194000
000019,400000
-11,5780BBDCM194
BBDCA196000
000019,650000
-11,8170BBDCM196
BBDCA199000
000019,900000
-0.357,92R$ 7,92BBDCM199
BBDCA207R$ 0,39R$ 0,390.25
00,2500,5020,150000
-0.455,83R$ 5,83BBDCM207
BBDCA220R$ 0,59R$ 0,590.29
00,370,150,5920,400000
-0.693,21R$ 3,21BBDCM220
BBDCA206R$ 0,16R$ 0,160.14
000020,650000
-12,7740BBDCM206
BBDCA209000
000020,900000
-13,0130BBDCM209
BBDCA211000
000021,150000
-13,2530BBDCM211
BBDCA214000
000021,400000
-13,4920BBDCM214
BBDCA216000
000021,650000
-13,7310BBDCM216
BBDCA219000
000021,900000
-13,9710BBDCM219
BBDCA221000
000022,150000
-14,210BBDCM221
BBDCA224000
000022,400000
-14,4490BBDCM224
BBDCA278R$ 0,05R$ 0,050.04
-16,6670,0400,0826,900000
-0.789,52R$ 9,52BBDCM278