Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 13,51

    -0,22 arrow -1,602%

    • R$ 13,75

      Máxima

    • R$ 13,42

      Mínima

    • 27.262.900,00

      Volume

    • 02/05/25, 18:39:15

      Último Negócio

    • R$ 13,67

      Abertura

    • R$ 368,19

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 30,32%

      IV (1a)

    • 24,14%

      EWMA (1a)

    • 1,15

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCG5640R$ 8,021
00005,640000
000BBDCS564
BBDCG5840R$ 7,831
00005,840000
000BBDCS584
BBDCG6040R$ 7,631
00006,040000
000BBDCS604
BBDCG6240R$ 7,441
00006,240000
000BBDCS624
BBDCG6440R$ 7,241
00006,440000
000BBDCS644
BBDCG675R$ 6,36R$ 7,151
00006,540000
-0.010,01R$ 0,01BBDCS675
BBDCG6640R$ 7,051
00006,640000
000BBDCS664
BBDCG6840R$ 6,851
00006,840000
000BBDCS684
BBDCG7040R$ 6,661
00007,040000
000BBDCS704
BBDCG7240R$ 6,471
00007,240000
000BBDCS724
BBDCG744R$ 6,25R$ 6,271
00007,440000
000BBDCS744
BBDCG7750R$ 6,171
00007,540000
000BBDCS775
BBDCG7640R$ 6,081
00007,640000
000BBDCS764
BBDCG7840R$ 5,881
00007,840000
000BBDCS784
BBDCG8040R$ 5,691
00008,040000
000BBDCS804
BBDCG8240R$ 5,491
00008,240000
000BBDCS824
BBDCG911R$ 5,45R$ 5,450.97
43,4210008,3400,010,010
-0.010,01R$ 0,01BBDCS911
BBDCG8440R$ 5,301
00008,440000
000BBDCS844
BBDCG8640R$ 5,101
00008,640000
000BBDCS864
BBDCG8840R$ 4,911
00008,840000
000BBDCS884
BBDCG9040R$ 4,711
00009,040000
000BBDCS904
BBDCG9240R$ 4,521
00009,240000
-0.020,02R$ 0,02BBDCS924
BBDCG959R$ 4,30R$ 4,421
00009,3400,010,010
-0.040,06R$ 0,06BBDCS959
BBDCG9650R$ 4,321
00009,440000
000BBDCS965
BBDCG9850R$ 4,131
00009,640000
-0.060,10R$ 0,10BBDCS985
BBDCG9740R$ 4,031
00009,740000
000BBDCS974
BBDCG9840R$ 3,941
00009,840000
000BBDCS984
BBDCG9940R$ 3,841
00009,940000
000BBDCS994
BBDCG100R$ 3,741
000010,040000
000BBDCS10
BBDCG101R$ 3,47R$ 3,501
000010,290000
000BBDCS101
BBDCG105R$ 2,57R$ 3,451
000010,340,100,010,060
-0.040,04R$ 0,04BBDCS105
BBDCG115R$ 1,93R$ 2,481
000011,340,180,050,1212,50
-0.090,09R$ 0,09BBDCS115
BBDCG11R$ 2,30R$ 2,300.83
00,150,30011,790,270,060,170
-0.110,11R$ 0,11BBDCS11
BBDCG122R$ 1,94R$ 1,940.86
000012,040,170,030,1014,286
-0.150,16R$ 0,16BBDCS122
BBDCG125R$ 1,88R$ 1,880.78
00,130,25012,290,220,010,1217,647
-0.180,20R$ 0,20BBDCS125
BBDCG127R$ 1,49R$ 1,490.81
000012,5400015,00
-0.210,23R$ 0,23BBDCS127
BBDCG130R$ 1,36R$ 1,360.75
000012,790,3200,1625,00
-0.250,30R$ 0,30BBDCS130
BBDCG13R$ 1,13R$ 1,130.72
5,6071,310,512,1013,040,380,270,3324,138
-0.30,36R$ 0,36BBDCS13
BBDCG140R$ 0,96R$ 0,960.67
-8,5711,550,103,0013,291,0000,5011,111
-0.340,40R$ 0,40BBDCS140
BBDCG137R$ 0,79R$ 0,790.61
-15,9570,820,121,5213,541,520,150,848,333
-0.40,52R$ 0,52BBDCS137
BBDCG139R$ 0,78R$ 0,780.55
00,3900,7813,7900010,169
-0.450,65R$ 0,65BBDCS139
BBDCG148R$ 0,53R$ 0,530.48
-18,4620,3600,7214,0400025,00
-0.510,75R$ 0,75BBDCS148
BBDCG150R$ 0,50R$ 0,500.43
00,2800,5514,2900023,611
-0.570,89R$ 0,89BBDCS150
BBDCG153R$ 0,35R$ 0,350.36
-7,8950,040,08014,542,490,601,5512,36
-0.641,00R$ 1,00BBDCS153
BBDCG15R$ 0,26R$ 0,260.3
-7,14300014,7900012,037
-0.681,21R$ 1,21BBDCS15
BBDCG152R$ 0,21R$ 0,210.25
-19,23100015,0400016,667
-0.721,40R$ 1,40BBDCS152
BBDCG155R$ 0,20R$ 0,200.23
00,1000,1915,290006,04
-0.771,58R$ 1,58BBDCS155
BBDCG157000
00,1900,3815,540004,651
-0.791,80R$ 1,80BBDCS157
BBDCG160R$ 0,14R$ 0,140.17
000015,790006,283
-0.812,03R$ 2,03BBDCS160
BBDCG018R$ 0,07R$ 0,070.1
40,000,0600,1116,0400,620,31-1,327
-0.852,23R$ 2,23BBDCS018
BBDCG170R$ 0,06R$ 0,060.09
000016,290005,532
-0.852,48R$ 2,48BBDCS170
BBDCG165000
00,020,03016,54000-17,737
-0.882,69R$ 2,69BBDCS165
BBDCG167R$ 0,03R$ 0,030.05
000016,790000
-0.872,95R$ 2,95BBDCS167
BBDCG172000
000017,040000
-0.693,81R$ 3,81BBDCS172
BBDCG171R$ 0,02R$ 0,020.03
000017,290000
-0.833,55R$ 3,55BBDCS171
BBDCG175000
000017,540000
-0.664,50R$ 4,50BBDCS175
BBDCG177000
000017,790000
-13,800BBDCS177
BBDCG200R$ 0,01R$ 0,010.02
00,020,010,0218,040000
-0.764,55R$ 4,55BBDCS200
BBDCG182000
000018,290000
-14,2870BBDCS182
BBDCG185000
000018,540000
-0.755,10R$ 5,10BBDCS185
BBDCG187000
000018,790000
-0.57,51R$ 4,60BBDCS187
BBDCG190000
000019,040000
-15,0170BBDCS190
BBDCG192000
000019,290000
-0.795,73R$ 5,73BBDCS192
BBDCG195000
000019,540000
-0.686,60R$ 6,60BBDCS195
BBDCG199000
000019,790000
-0.676,90R$ 6,90BBDCS199
BBDCG220R$ 0,01R$ 0,010.01
00,0100,0220,040000
-0.936,07R$ 6,07BBDCS220
BBDCG202000
000020,290000
-16,2330BBDCS202
BBDCG205000
000020,540000
-16,4760BBDCS205
BBDCG207000
000020,790000
-16,7190BBDCS207
BBDCG210000
000021,040000
-16,9630BBDCS210
BBDCG212000
000021,290000
-17,2060BBDCS212
BBDCG215000
000021,540000
-0.768,18R$ 8,18BBDCS215
BBDCG217000
000021,790000
-0.718,72R$ 8,72BBDCS217
BBDCG22000
000022,040000
-0.79,05R$ 9,05BBDCS22
BBDCG222000
000022,290000
-0.79,30R$ 9,30BBDCS222
BBDCG225000
000022,540000
-18,4220BBDCS225
BBDCG227000
000022,790000
-0.79,84R$ 9,84BBDCS227
BBDCG230000
000023,040000
-18,9090BBDCS230
BBDCG232000
000023,290000
-0.839,60R$ 9,60BBDCS232
BBDCG235000
000023,540000
-19,3950BBDCS235
BBDCG237000
000023,790000
-0.7110,80R$ 10,80BBDCS237
BBDCG240000
000024,040000
-0.8310,35R$ 10,35BBDCS240
BBDCG245000
000024,540000
-110,3680BBDCS245
BBDCG250000
000025,040000
-110,8550BBDCS250
BBDCG255000
000025,540000
-0.9711,387R$ 11,25BBDCS255