Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:00:00

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 12,44

    0,14 arrow +1,138%

    • R$ 12,53

      Máxima

    • R$ 12,22

      Mínima

    • 25.791.100,00

      Volume

    • 19/03/25, 17:59:59

      Último Negócio

    • R$ 12,30

      Abertura

    • R$ 320,27

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 27,72%

      IV (1a)

    • 25,00%

      EWMA (1a)

    • 1,16

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCF5410R$ 7,201
00005,410000
000BBDCR541
BBDCF5610R$ 7,011
00005,610000
000BBDCR561
BBDCF583R$ 5,73R$ 6,821
00005,810000
000BBDCR583
BBDCF6010R$ 6,621
00006,010000
000BBDCR601
BBDCF6210R$ 6,431
00006,210000
000BBDCR621
BBDCF6410R$ 6,241
00006,410000
000BBDCR641
BBDCF6610R$ 6,041
00006,610000
000BBDCR661
BBDCF6830R$ 5,851
00006,810000
000BBDCR683
BBDCF7010R$ 5,651
00007,010000
000BBDCR701
BBDCF7210R$ 5,461
00007,210000
000BBDCR721
BBDCF7410R$ 5,271
00007,410000
000BBDCR741
BBDCF7610R$ 5,071
00007,610000
-0.030,05R$ 0,05BBDCR761
BBDCF7830R$ 4,881
00007,810000
000BBDCR783
BBDCF8010R$ 4,691
00008,010000
000BBDCR801
BBDCF8110R$ 4,591
00008,110000
000BBDCR811
BBDCF8210R$ 4,491
00008,210000
000BBDCR821
BBDCF8310R$ 4,401
00008,310000
000BBDCR831
BBDCF8410R$ 4,301
00008,410000
-0.010,01R$ 0,01BBDCR841
BBDCF8510R$ 4,201
00008,510000
000BBDCR851
BBDCF8630R$ 4,111
00008,610000
000BBDCR863
BBDCF8730R$ 4,011
00008,710000
000BBDCR873
BBDCF8830R$ 3,911
00008,810000
000BBDCR883
BBDCF8930R$ 3,811
00008,910000
000BBDCR893
BBDCF9030R$ 3,721
00009,010000
000BBDCR903
BBDCF9130R$ 3,621
00009,110000
000BBDCR913
BBDCF9230R$ 3,521
00009,210000
000BBDCR923
BBDCF9330R$ 3,431
00009,310000
000BBDCR933
BBDCF9430R$ 3,331
00009,410000
000BBDCR943
BBDCF9530R$ 3,231
00009,510000
000BBDCR953
BBDCF9630R$ 3,141
00009,610000
000BBDCR963
BBDCF9730R$ 3,041
00009,710000
000BBDCR973
BBDCF9850R$ 2,941
00009,8100,010,010
-0.090,12R$ 0,12BBDCR985
BBDCF990R$ 2,851
00009,910000
000BBDCR99
BBDCF101R$ 1,77R$ 2,701
000010,06000-62,50
-0.060,06R$ 0,06BBDCR101
BBDCF1030R$ 2,461
000010,31000-53,333
-0.070,07R$ 0,07BBDCR103
BBDCF104R$ 1,40R$ 2,331
000010,440,5900,30-61,905
-0.080,08R$ 0,08BBDCR104
BBDCF1060R$ 2,221
000010,560000
000BBDCR106
BBDCF108R$ 1,94R$ 1,981
000010,810,130,100,120
-0.120,13R$ 0,13BBDCR108
BBDCF130R$ 1,84R$ 1,840.88
02,0804,1511,060,200,150,186,667
-0.150,16R$ 0,16BBDCR130
BBDCF12R$ 0,02R$ 1,641
000011,160000
-0.31,65R$ 1,65BBDCR12
BBDCF113R$ 1,59R$ 1,590.87
-1,2420,811,61011,310,500,170,34-10,00
-0.170,18R$ 0,18BBDCR113
BBDCF116R$ 1,15R$ 1,251
00,050,10011,560,550,200,380
-0.220,25R$ 0,25BBDCR116
BBDCF118R$ 1,15R$ 1,150.81
00,501,00011,810,380,260,3216,667
-0.270,35R$ 0,35BBDCR118
BBDCF125R$ 1,08R$ 1,080.71
01,050,851,2512,060,700,350,52-2,703
-0.30,36R$ 0,36BBDCR125
BBDCF123R$ 1,00R$ 1,000.64
11,1110,350,70012,3100,290,14-14,00
-0.350,43R$ 0,43BBDCR123
BBDCF126R$ 0,84R$ 0,840.59
7,6920,300,60012,560,700,500,60-5,357
-0.410,53R$ 0,53BBDCR126
BBDCF128R$ 0,36R$ 0,360.53
00,250,50012,8100,600,300
-0.460,65R$ 0,65BBDCR128
BBDCF13R$ 0,58R$ 0,580.48
16,000,200,40013,06000-1,25
-0.520,79R$ 0,79BBDCR13
BBDCF133R$ 0,45R$ 0,450.42
15,3850,530,390,6613,310000
-0.580,93R$ 0,93BBDCR133
BBDCF134R$ 0,40R$ 0,400.37
14,2860,330,250,4013,561,161,021,09-7,143
-0.641,04R$ 1,04BBDCR134
BBDCF138R$ 0,24R$ 0,240.29
00,100,20013,8101,200,60-7,692
-0.71,20R$ 1,20BBDCR138
BBDCF146R$ 0,23R$ 0,230.26
27,7780,230,160,3014,0601,350,68-12,50
-0.741,40R$ 1,40BBDCR146
BBDCF143000
000014,31000-30,612
-0.731,70R$ 1,70BBDCR143
BBDCF145000
00,1500,3014,560000
-11,6540BBDCR145
BBDCF152R$ 0,11R$ 0,110.14
57,1430,130,050,2014,8101,500,75-15,00
-0.326,912R$ 1,87BBDCR152
BBDCF151R$ 0,11R$ 0,110.14
000015,060000
-0.662,85R$ 2,85BBDCR151
BBDCF153R$ 0,08R$ 0,080.11
60,000,0400,0815,310000
-0.862,50R$ 2,50BBDCR153
BBDCF165R$ 0,07R$ 0,070.09
000015,5601,360,68-24,571
-0.962,64R$ 2,64BBDCR165
BBDCF158R$ 0,01R$ 0,010.02
000015,810000
-12,864R$ 2,86BBDCR158
BBDCF16R$ 0,05R$ 0,050.07
-50,000,1000,2016,06000-6,061
-0.993,109R$ 3,10BBDCR16
BBDCF163R$ 0,01R$ 0,010.02
000016,310000
-13,348R$ 2,91BBDCR163
BBDCF170R$ 0,01R$ 0,010.02
000016,560000
-13,591R$ 3,50BBDCR170
BBDCF168R$ 0,01R$ 0,010.02
000016,810000
-13,833R$ 3,40BBDCR168
BBDCF175R$ 0,04R$ 0,040.05
000017,060000
-0.834,35R$ 4,35BBDCR175
BBDCF176R$ 0,01R$ 0,010.02
000017,310000
-0.744,92R$ 4,92BBDCR176
BBDCF18R$ 0,34R$ 0,340.19
01,0002,0017,560000
-0.864,772R$ 4,50BBDCR18
BBDCF178R$ 0,01R$ 0,010.02
000017,810000
-14,801R$ 4,42BBDCR178
BBDCF179000
000018,060000
-0.935,12R$ 5,12BBDCR179
BBDCF183R$ 0,01R$ 0,010.02
000018,310000
-0.825,63R$ 5,63BBDCR183
BBDCF187000
000018,560000
-15,527R$ 5,00BBDCR187
BBDCF188R$ 0,01R$ 0,010.01
000018,810000
-15,769R$ 5,44BBDCR188
BBDCF190R$ 0,01R$ 0,010.01
000019,060000
-0.896,17R$ 6,17BBDCR190
BBDCF202R$ 0,15R$ 0,150.1
000019,310000
-0.737,05R$ 7,05BBDCR202
BBDCF195000
000019,560000
-16,4950BBDCR195
BBDCF198000
000019,810000
-0.857,047R$ 6,39BBDCR198
BBDCF20000
000020,060000
-16,9790BBDCR20
BBDCF203000
000020,310000
-0.3312,622R$ 6,89BBDCR203
BBDCF208000
000020,810000
-17,7050BBDCR208
BBDCF213000
000021,310000
-0.749,05R$ 9,05BBDCR213
BBDCF218000
000021,810000
-18,6730BBDCR218
BBDCF245000
000024,5600,010,010
-0.7712,09R$ 12,09BBDCR245