Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 23/09/26, 19:45:00

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,03

    -0,13 arrow -0,716%

    • R$ 18,66

      Máxima

    • R$ 18,02

      Mínima

    • 39.576.500,00

      Volume

    • 23/09/26, 17:58:11

      Último Negócio

    • R$ 18,18

      Abertura

    • R$ 234,91

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 37,90%

      IV (1a)

    • 23,66%

      EWMA (1a)

    • 1,21

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCA723R$ 13,28R$ 13,280.99
00004,970,0100,010
-0.010,03R$ 0,03BBDCM723
BBDCA9980R$ 9,121
00009,270000
-0.010,01R$ 0,01BBDCM998
BBDCA9970R$ 8,831
00009,570000
-0.010,01R$ 0,01BBDCM997
BBDCA100R$ 7,69R$ 8,731
00009,670000
-0.010,01R$ 0,01BBDCM100
BBDCA9790R$ 8,641
00009,770000
000BBDCM979
BBDCA9940R$ 8,541
00009,870000
000BBDCM994
BBDCA103R$ 8,47R$ 8,491
00009,920000
-0.010,01R$ 0,01BBDCM103
BBDCA9990R$ 8,441
00009,970000
000BBDCM999
BBDCA99R$ 8,15R$ 8,401
000010,020000
000BBDCM99
BBDCA1020R$ 8,151
000010,270000
000BBDCM102
BBDCA115R$ 6,44R$ 7,291
000011,170000
-0.020,05R$ 0,05BBDCM115
BBDCA1140R$ 7,051
000011,420000
000BBDCM114
BBDCA143R$ 4,21R$ 4,651
000013,920000
-0.070,13R$ 0,13BBDCM143
BBDCA145R$ 1,93R$ 4,401
000014,170,350,100,22-67,647
-0.070,11R$ 0,11BBDCM145
BBDCA1480R$ 4,161
000014,420000
000BBDCM148
BBDCA150R$ 1,44R$ 3,921
000014,670000
-0.010,01R$ 0,01BBDCM150
BBDCA153R$ 3,87R$ 3,870.9
000014,920000
000BBDCM153
BBDCA155R$ 0,79R$ 3,441
000015,170,4000,200
-0.150,37R$ 0,37BBDCM155
BBDCA161R$ 1,80R$ 3,111
000015,520000
-0.130,25R$ 0,25BBDCM161
BBDCA165R$ 6,07R$ 6,070.72
000015,770000
-0.160,31R$ 0,31BBDCM165
BBDCA164R$ 2,21R$ 2,631
000016,021,6100,810
000BBDCM164
BBDCA166R$ 1,76R$ 2,391
000016,270000
-0.020,01R$ 0,01BBDCM166
BBDCA169R$ 2,76R$ 2,760.76
000016,520,490,360,430
-0.210,41R$ 0,41BBDCM169
BBDCA171R$ 2,45R$ 2,450.75
000016,770000
-0.250,61R$ 0,61BBDCM171
BBDCA174R$ 1,83R$ 1,830.84
000017,020000
-0.260,57R$ 0,57BBDCM174
BBDCA176R$ 1,23R$ 1,421
000017,270000
-0.320,96R$ 0,96BBDCM176
BBDCA179R$ 1,62R$ 1,620.72
000017,520000
-0.040,01R$ 0,01BBDCM179
BBDCA181R$ 1,90R$ 1,900.64
000017,770000
-0.350,84R$ 0,84BBDCM181
BBDCA184R$ 1,80R$ 1,800.62
00,010,01018,020000
-0.391,35R$ 1,35BBDCM184
BBDCA1860R$ 0,461
000018,270000
-0.390,60R$ 0,60BBDCM186
BBDCA189R$ 1,50R$ 1,500.56
000018,520000
-0.441,13R$ 1,13BBDCM189
BBDCA191R$ 0,42R$ 0,420.51
000018,770000
-0.442,38R$ 2,38BBDCM191
BBDCA194R$ 1,23R$ 1,230.51
01,0002,0019,020000
-0.442,90R$ 2,90BBDCM194
BBDCA196R$ 0,88R$ 0,880.46
000019,270000
-0.541,43R$ 1,43BBDCM196
BBDCA199R$ 0,50R$ 0,500.38
00,050,10019,520000
-0.492,69R$ 2,69BBDCM199
BBDCA201R$ 1,52R$ 1,520.47
000019,770000
-0.61,74R$ 1,74BBDCM201
BBDCA204R$ 0,67R$ 0,670.37
000020,020000
-0.542,70R$ 2,70BBDCM204
BBDCA209R$ 0,67R$ 0,670.34
204,54500020,520000
-11,701R$ 1,44BBDCM209
BBDCA214R$ 0,57R$ 0,570.31
00,700,500,9020,770000
-0.712,44R$ 2,44BBDCM214
BBDCA21R$ 0,62R$ 0,620.31
000021,020000
-0.544,22R$ 4,22BBDCM21
BBDCA216R$ 0,66R$ 0,660.31
00,100,19021,270000
-12,422R$ 2,08BBDCM216
BBDCA224R$ 0,01R$ 0,010.02
00,030,06022,020000
-13,143R$ 2,82BBDCM224
BBDCA226R$ 0,30R$ 0,300.19
000022,270000
-0.973,40R$ 3,40BBDCM226
BBDCA229R$ 0,39R$ 0,390.21
000022,520000
-13,6240BBDCM229
BBDCA237R$ 0,42R$ 0,420.21
000023,020000
-14,105R$ 3,65BBDCM237
BBDCA235R$ 0,13R$ 0,130.1
000023,520000
-14,5860BBDCM235
BBDCA247R$ 0,14R$ 0,140.1
000024,020000
-0.965,106R$ 5,00BBDCM247
BBDCA243R$ 0,03R$ 0,030.03
000024,270000
-0.825,68R$ 5,68BBDCM243
BBDCA271R$ 0,14R$ 0,140.08
000026,770000
-0.818,24R$ 8,24BBDCM271
BBDCA283000
000028,270000
-19,1530BBDCM283