Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

BBDC4 BRADESCO PN

-0,31 -1,663%
- R$ 18,71
  Máxima
- R$ 18,12
  Mínima
- 53.625.700,00
  Volume
- 20/03/26, 18:39:50
  Último Negócio
- R$ 18,64
  Abertura
- R$ 984,04
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

27,00%
Desvio Padrão (1a)
33,33%
IV (1a)

26,32%
EWMA (1a)
1,32
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
BBDCF10	0	R$ 8,59	1		0	0	0	0	10,05	0	0	0	0		0	0	0	BBDCR10
BBDCF103	0	R$ 8,35	1		0	0	0	0	10,30	0	0	0	0		0	0	0	BBDCR103
BBDCF108	0	R$ 7,86	1		0	0	0	0	10,80	0	0	0	0		0	0	0	BBDCR108
BBDCF110	R$ 8,30	R$ 8,30	0.89		0	0	0	0	11,05	0	0	0	0		0	0	0	BBDCR110
BBDCF113	0	R$ 7,38	1		0	0	0	0	11,30	0	0	0	0		0	0	0	BBDCR113
BBDCF119	R$ 7,17	R$ 7,17	0.98		0	0	0	0	11,55	0	0	0	0		-0.01	0,01	R$ 0,01	BBDCR119
BBDCF118	R$ 7,40	R$ 7,40	0.9		0	0	0	0	11,80	0	0	0	0		0	0	0	BBDCR118
BBDCF124	R$ 7,62	R$ 7,62	0.86		0	0	0	0	12,05	0	0	0	0		-0.02	0,03	R$ 0,03	BBDCR124
BBDCF123	0	R$ 6,41	1		0	0	0	0	12,30	0	0	0	0		0	0	0	BBDCR123
BBDCF125	0	R$ 6,17	1		0	0	0	0	12,55	0	0	0	0		0	0	0	BBDCR125
BBDCF128	0	R$ 5,93	1		0	0	0	0	12,80	0	0	0	0		0	0	0	BBDCR128
BBDCF1	R$ 5,64	R$ 5,68	1		-28,608	1,75	3,50	0	13,05	0	0,03	0,02	-57,143		-0.02	0,03	R$ 0,03	BBDCR1
BBDCF132	0	R$ 5,44	1		0	0	0	0	13,30	0	0	0	0		0	0	0	BBDCR132
BBDCF13	R$ 5,28	R$ 5,28	0.95		0	0	0	0	13,55	0	0	0	0		0	0	0	BBDCR13
BBDCF164	R$ 5,00	R$ 5,00	0.97		-7,407	3,55	2,00	5,10	13,80	0,15	0,01	0,08	0		-0.04	0,05	R$ 0,05	BBDCR164
BBDCF139	0	R$ 4,72	1		0	0	0	0	14,05	0	0	0	0		0	0	0	BBDCR139
BBDCF14	0	R$ 4,47	1		0	0	0	0	14,30	0	0	0	0		0	0	0	BBDCR14
BBDCF2	R$ 4,90	R$ 4,90	0.83		0	0	0	0	14,55	0	0	0	0		-0.07	0,11	R$ 0,11	BBDCR2
BBDCF167	R$ 4,18	R$ 4,18	0.9		4,50	0	0	0	14,80	0	0	0	0		-0.07	0,10	R$ 0,10	BBDCR167
BBDCF160	R$ 4,40	R$ 4,40	0.82		0	0	0	0	15,05	0	0,05	0,03	0		-0.05	0,06	R$ 0,06	BBDCR160
BBDCF15	0	R$ 3,50	1		0	0	0	0	15,30	0	0	0	0		-0.1	0,16	R$ 0,16	BBDCR15
BBDCF161	R$ 5,25	R$ 5,25	0.74		0	0,05	0,10	0	15,55	0	0,02	0,01	0		-0.1	0,16	R$ 0,16	BBDCR161
BBDCF180	R$ 4,61	R$ 4,61	0.74		0	0	0	0	15,80	0,31	0,21	0,26	0		-0.13	0,21	R$ 0,21	BBDCR180
BBDCF16	R$ 3,01	R$ 3,01	0.86		0	0	0	0	16,05	0,59	0	0,30	0		-0.12	0,16	R$ 0,16	BBDCR16
BBDCF162	0	R$ 2,53	1		0	0	0	0	16,30	0	0	0	0		-0.16	0,27	R$ 0,27	BBDCR162
BBDCF169	R$ 3,17	R$ 3,17	0.74		0	0	0	0	16,55	0	0	0	0		-0.14	0,18	R$ 0,18	BBDCR169
BBDCF11	R$ 3,50	R$ 3,50	0.7		0	0,45	0,90	0	16,80	0	0	0	0		-0.17	0,24	R$ 0,24	BBDCR11
BBDCF174	R$ 4,01	R$ 4,01	0.68		0	0	0	0	17,05	0	0	0	0		-0.22	0,36	R$ 0,36	BBDCR174
BBDCF179	R$ 2,18	R$ 2,18	0.72		0	0	0	0	17,30	0	0,21	0,11	0		-0.25	0,43	R$ 0,43	BBDCR179
BBDCF17	0	R$ 1,32	1		0	0	0	0	17,55	0	0	0	0		0	0	0	BBDCR17
BBDCF200	R$ 1,80	R$ 1,80	0.67		-40,789	0	0	0	17,80	2,00	0	1,00	0		-0.31	0,60	R$ 0,60	BBDCR200
BBDCF4	R$ 1,52	R$ 1,52	0.65		0	0	0	0	18,05	0	0	0	0		0	0	0	BBDCR4
BBDCF187	R$ 1,65	R$ 1,65	0.61		0	0	0	0	18,30	0	0,15	0,08	0		-0.39	0,85	R$ 0,85	BBDCR187
BBDCF18	R$ 1,29	R$ 1,29	0.58		-24,118	0	0	0	18,55	0	0	0	0		-0.41	0,77	R$ 0,77	BBDCR18
BBDCF3	R$ 1,45	R$ 1,45	0.55		0	0	0	0	18,80	0	0	0	0		0	0	0	BBDCR3
BBDCF194	R$ 1,07	R$ 1,07	0.51		0	0	0	0	19,05	0	0	0	7,759		-0.49	1,25	R$ 1,25	BBDCR194
BBDCF196	R$ 0,96	R$ 0,96	0.48		-2,041	0	0	0	19,30	0	0	0	35,00		-0.52	1,35	R$ 1,35	BBDCR196
BBDCF199	R$ 0,80	R$ 0,80	0.44		0	0	0	0	19,55	0	0	0	0		-0.85	0,66	R$ 0,66	BBDCR199
BBDCF201	R$ 0,77	R$ 0,77	0.41		-23,00	0	0	0	19,80	0	0,20	0,10	0		-0.65	1,29	R$ 1,29	BBDCR201
BBDCF209	R$ 0,69	R$ 0,69	0.38		-47,328	0	0	0	20,05	0	0	0	0		-0.27	9,949	R$ 0,90	BBDCR209
BBDCF203	R$ 1,11	R$ 1,11	0.42		0	0	0	0	20,30	0	0	0	0		-1	1,341	R$ 1,15	BBDCR203
BBDCF205	R$ 0,61	R$ 0,61	0.34		0	0	0	0	20,55	0	0	0	0		-1	1,583	R$ 1,50	BBDCR205
BBDCF208	R$ 0,44	R$ 0,44	0.28		-25,424	0,19	0,37	0	20,80	0	0	0	0		-1	1,826	0	BBDCR208
BBDCF210	R$ 0,45	R$ 0,45	0.27		-10,00	0	0	0	21,05	0	0	0	0		-0.87	2,171	R$ 1,36	BBDCR210
BBDCF213	R$ 0,35	R$ 0,35	0.24		0	0,14	0,27	0	21,30	0	0	0	0		-1	2,31	0	BBDCR213
BBDCF215	R$ 1,01	R$ 1,01	0.36		0	0	0	0	21,55	0	0	0	0		-1	2,552	0	BBDCR215
BBDCF222	R$ 0,40	R$ 0,40	0.23		0	0,10	0,19	0	21,80	0	0	0	0		-1	2,795	R$ 1,54	BBDCR222
BBDCF220	0	0	0		0	0	0	0	22,05	0	0	0	0		-1	3,037	0	BBDCR220
BBDCF22	R$ 0,57	R$ 0,57	0.26		0	0	0	0	22,30	0	0	0	0		-1	3,279	0	BBDCR22
BBDCF225	0	0	0		0	0,06	0,11	0	22,55	0	0	0	0		-1	3,521	0	BBDCR225
BBDCF228	0	0	0		0	0,04	0,08	0	22,80	0	0	0	0		-1	3,764	0	BBDCR228
BBDCF230	R$ 0,15	R$ 0,15	0.12		0	0,04	0,08	0	23,05	0	0	0	0		-0.59	5,942	R$ 2,27	BBDCR230
BBDCF233	0	0	0		0	0,04	0,08	0	23,30	0	0	0	0		-1	4,248	0	BBDCR233
BBDCF235	0	0	0		0	0	0	0	23,55	0	0	0	0		-1	4,491	0	BBDCR235
BBDCF238	0	0	0		0	0	0	0	23,80	0	0	0	0		-1	4,733	0	BBDCR238
BBDCF240	0	0	0		0	0	0	0	24,05	0	0	0	0		-0.2	16,309	R$ 4,25	BBDCR240
BBDCF243	0	0	0		0	0	0	0	24,30	0	0	0	0		-1	5,217	0	BBDCR243
BBDCF245	0	0	0		0	0	0	0	24,55	0	0	0	0		-1	5,46	0	BBDCR245
BBDCF248	0	0	0		0	0	0	0	24,80	0	0	0	0		-1	5,702	0	BBDCR248
BBDCF250	0	0	0		0	0	0	0	25,05	0	0	0	0		-0.62	7,844	R$ 5,10	BBDCR250
BBDCF253	0	0	0		0	0	0	0	25,30	0	0	0	0		-1	6,186	0	BBDCR253
BBDCF258	0	0	0		0	0	0	0	25,80	0	0	0	0		-1	6,671	0	BBDCR258
BBDCF263	0	0	0		0	0	0	0	26,30	0	0	0	0		-1	7,155	0	BBDCR263
BBDCF265	0	0	0		0	0	0	0	26,55	0	0	0	0		-0.99	7,411	R$ 6,35	BBDCR265
BBDCF268	0	0	0		0	0	0	0	26,80	0	0	0	0		-1	7,64	0	BBDCR268
BBDCF273	0	0	0		0	0	0	0	27,30	0	0	0	0		-1	8,124	0	BBDCR273
BBDCF278	0	0	0		0	0	0	0	27,80	0	0	0	0		-1	8,609	0	BBDCR278
BBDCF283	0	0	0		0	0	0	0	28,30	0	0	0	0		-1	9,093	0	BBDCR283
BBDCF288	0	0	0		0	0	0	0	28,80	0	0	0	0		-1	9,578	0	BBDCR288
BBDCF293	R$ 0,01	R$ 0,01	0.01		0	0,18	0	0,35	29,30	0	0	0	0		-1	10,062	0	BBDCR293
BBDCF295	0	0	0		0	0	0	0	29,55	0	0	0	0		-1	10,305	0	BBDCR295
BBDCF298	0	0	0		0	0	0	0	29,80	0	0	0	0		-1	10,547	0	BBDCR298
BBDCF303	0	0	0		0	0	0	0	30,30	0	0	0	0		-1	11,031	0	BBDCR303
BBDCF305	0	0	0		0	0	0	0	30,55	0	0	0	0		-1	11,274	0	BBDCR305
BBDCF310	0	0	0		0	0	0	0	31,05	0	0	0	0		-0.98	11,796	R$ 10,65	BBDCR310
BBDCF328	0	0	0		0	0	0	0	32,80	0	0	0	0		-1	13,454	0	BBDCR328
BBDCF355	0	0	0		0	0	0	0	35,55	0	0	0	0		-1	16,119	0	BBDCR355
BBDCF778	0	0	0		0	0	0	0	77,80	0	0	0	0		-1	57,06	0	BBDCR778
BBDCF788	0	0	0		0	0	0	0	78,80	0	0	0	0		-1	58,029	0	BBDCR788
BBDCF798	0	0	0		0	0	0	0	79,80	0	0	0	0		-1	58,998	0	BBDCR798
BBDCF808	0	0	0		0	0	0	0	80,80	0	0	0	0		-1	59,967	0	BBDCR808
BBDCF818	0	0	0		0	0	0	0	81,80	0	0	0	0		-1	60,936	0	BBDCR818
BBDCF828	0	0	0		0	0	0	0	82,80	0	0	0	0		-1	61,905	0	BBDCR828
BBDCF838	0	0	0		0	0	0	0	83,80	0	0	0	0		-1	62,874	0	BBDCR838
BBDCF848	0	0	0		0	0	0	0	84,80	0	0	0	0		-1	63,843	0	BBDCR848
BBDCF858	0	0	0		0	0	0	0	85,80	0	0	0	0		-1	64,812	0	BBDCR858
BBDCF868	0	0	0		0	0	0	0	86,80	0	0	0	0		-1	65,781	R$ 62,47	BBDCR868

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 132,95 -0.382%
AAPL34	R$ 66,15 1.769%
ABCB4	R$ 25,19 -1.717%
ABEV3	R$ 14,47 -2.031%
AERI3	R$ 2,52 -3.817%
AGRO3	R$ 21,11 -2.719%
ALOS3	R$ 28,93 -2.756%
ALPA4	R$ 11,86 0.423%
ALUP11	R$ 33,49 -1.616%
AMAR3	R$ 0,83 -1.19%
AMBP3	R$ 0,20 -4.762%
AMZO34	R$ 54,40 -0.092%
ANIM3	R$ 3,81 -2.057%
ARML3	R$ 4,45 -7.098%
ASAI3	R$ 7,39 -4.398%
ASML34	R$ 126,19 -2.33%
AUAU3	R$ 2,83 -3.082%
AUAU99	R$ 3,63 0%
AURA33	R$ 106,18 -7.686%
AURE3	R$ 11,47 -3.125%
AXIA3	R$ 56,10 -2.975%
AXIA6	R$ 61,50 -2.474%
AXIA7	R$ 53,60 -4.011%
AXIA98	R$ 72,49 0%
AXIA98	R$ 72,49 0%
AXIA99	R$ 79,03 0%
AXIA99	R$ 79,03 0%
AZUL53	R$ 157,11 12.229%
AZZA3	R$ 26,75 -2.727%
B3SA3	R$ 16,33 -3.487%
BABA34	R$ 23,30 0.691%
BBAS3	R$ 23,42 -0.383%
BBDC3	R$ 16,01 -0.621%
BBDC4	R$ 18,33 -1.663%
BBSE3	R$ 34,37 -0.837%
BEEF3	R$ 3,67 -4.427%
BERK34	R$ 128,82 2.809%
BHIA3	R$ 2,76 -2.817%
BLAU3	R$ 9,62 -1.837%
BMGB4	R$ 4,88 -1.414%
BMOB3	R$ 23,50 2.307%
BOVA11	R$ 173,90 -1.835%
BOVB11	R$ 180,27 -2.224%
BOVV11	R$ 181,60 -2.182%
BOVX11	R$ 17,97 -2.917%
BPAC11	R$ 52,81 -4.173%
BRAP4	R$ 21,38 -1.882%
BRAV3	R$ 16,90 -3.263%
BRAX11	R$ 147,36 -2.372%
BRKM5	R$ 10,20 -14.214%
BRSR6	R$ 16,75 -2.332%
CAML3	R$ 5,48 -4.53%
CASH3	R$ 3,62 0%
CBAV3	R$ 10,25 -0.87%
CEAB3	R$ 11,22 -0.971%
CHVX34	R$ 107,50 2.439%
CMIG3	R$ 16,13 1.767%
CMIG4	R$ 12,37 1.477%
CMIN3	R$ 4,78 -1.24%
COCA34	R$ 66,50 0.544%
COGN3	R$ 2,81 -0.707%
CPFE3	R$ 45,82 -3.78%
CPLE3	R$ 14,90 -3.685%
CPLE99	R$ 16,24 0%
CPLE99	R$ 16,24 0%
CSAN3	R$ 5,17 -1.336%
CSMG3	R$ 53,50 -3.325%
CSNA3	R$ 6,01 -1.314%
CURY3	R$ 33,57 -1.957%
CVCB3	R$ 1,98 3.125%
CXSE3	R$ 17,37 -4.033%
CYRE3	R$ 25,35 -6.492%
CYRE99	R$ 31,95 0%
DASA3	R$ 3,12 -7.143%
DIRR3	R$ 13,40 -3.528%
DXCO3	R$ 4,46 -2.407%
E1MR34	R$ 707,28 0%
ECOR3	R$ 7,89 -8.042%
EGIE3	R$ 31,90 -0.592%
EMBJ3	R$ 72,99 -3.745%
ENEV3	R$ 25,10 -0.791%
ENGI11	R$ 49,80 -2.41%
ENJU3	R$ 1,07 2.885%
EQTL3	R$ 40,04 -3.051%
ESPA3	R$ 1,15 -0.862%
EVEN3	R$ 6,90 -2.68%
EXXO34	R$ 106,29 3.294%
EZTC3	R$ 13,22 -3.363%
FESA4	R$ 7,27 0%
FLRY3	R$ 15,05 -1.89%
GFSA3	R$ 1,76 -1.124%
GGBR4	R$ 17,63 0.8%
GGPS3	R$ 15,91 -3.459%
GMAT3	R$ 4,20 1.205%
GMCO34	R$ 95,78 -0.592%
GOAU4	R$ 7,90 0%
GOGL34	R$ 133,20 -0.045%
GOLD11	R$ 24,91 -1.268%
GRND3	R$ 4,61 -1.496%
GSGI34	R$ 146,18 3.344%
HAPV3	R$ 8,90 -5.72%
HASH11	R$ 49,45 1.603%
HBOR3	R$ 2,66 1.527%
HBSA3	R$ 3,73 -1.583%
HYPE3	R$ 22,39 0.359%
IFCM3	R$ 0,78 1.299%
IGTI11	R$ 26,30 -3.238%
INBR32	R$ 41,30 -2.017%
INTB3	R$ 13,95 -2.855%
IRBR3	R$ 53,67 -2.631%
ISAE4	R$ 27,56 -1.817%
ITLC34	R$ 38,68 -3.445%
ITSA4	R$ 13,15 -1.308%
ITUB3	R$ 40,65 -1.316%
ITUB4	R$ 41,62 -1.589%
IVVB11	R$ 389,96 0.526%
JALL3	R$ 3,23 -2.417%
JBSS32	R$ 75,40 -4.083%
JHSF3	R$ 8,40 -4.545%
JNJB34	R$ 83,14 0.654%
JPMC34	R$ 152,00 0.676%
KEPL3	R$ 7,76 0.258%
KLBN11	R$ 18,54 -1.383%
LAVV3	R$ 13,57 -4.972%
LEVE3	R$ 34,69 -0.345%
LILY34	R$ 160,11 -0.044%
LJQQ3	R$ 1,83 -3.684%
LOGG3	R$ 26,21 -1.798%
LOGN3	R$ 31,36 -2%
LREN3	R$ 15,00 -0.99%
LWSA3	R$ 3,64 -2.674%
M1TA34	R$ 112,39 -0.768%
MATD3	R$ 5,49 -3.004%
MBRF3	R$ 16,63 -2.521%
MCDC34	R$ 82,03 0.774%
MDIA3	R$ 21,27 -1.208%
MDNE3	R$ 29,00 -6.149%
MEAL3	R$ 1,01 -1.942%
MELI34	R$ 72,32 -0.509%
MGLU3	R$ 8,38 -4.447%
MILS3	R$ 13,29 -3.345%
MLAS3	R$ 1,21 -3.968%
MOTV3	R$ 15,06 -0.397%
MOVI3	R$ 11,80 -3.437%
MRVE3	R$ 7,26 -4.095%
MSFT34	R$ 84,79 0.154%
MTRE3	R$ 3,65 -2.406%
MULT3	R$ 30,33 -1.43%
MYPK3	R$ 8,94 -1.758%
N1VO34	R$ 24,00 -0.415%
NASD11	R$ 17,70 -0.056%
NATU3	R$ 9,27 -4.923%
NEOE3	R$ 33,16 -0.181%
NFLX34	R$ 9,69 0.832%
NVDC34	R$ 19,19 -1.031%
ODPV3	R$ 12,98 -2.185%
ONCO3	R$ 1,59 31.405%
ORVR3	R$ 65,40 -1.283%
OXYP34	R$ 53,79 3.662%
P1GR34	R$ 545,13 3.289%
PAGS34	R$ 9,85 -2.282%
PCAR3	R$ 1,99 -1.485%
PETR3	R$ 50,25 -2.56%
PETR4	R$ 45,20 -3.378%
PGMN3	R$ 6,01 -2.276%
PIBB11	R$ 314,75 -2.179%
PLPL3	R$ 13,03 -6.995%
PNVL3	R$ 13,95 -1.968%
POMO4	R$ 5,77 -2.203%
POSI3	R$ 4,21 -5.605%
PRIO3	R$ 67,85 3.084%
PSSA3	R$ 47,93 -1.175%
PTBL3	R$ 3,02 -0.658%
PYPL34	R$ 11,57 -0.601%
QUAL3	R$ 1,82 -1.087%
RADL3	R$ 22,87 -1.039%
RAIL3	R$ 16,30 0.679%
RAIZ4	R$ 0,55 -1.786%
RANI3	R$ 9,00 -1.854%
RAPT4	R$ 4,75 -1.656%
RDOR3	R$ 37,34 0.457%
RECV3	R$ 12,57 -6.404%
RENT3	R$ 43,76 -1.486%
RENT4	R$ 41,30 -2.594%
RENT99	R$ 46,05 0%
RIAA3	R$ 8,52 -0.467%
RIOT34	R$ 433,21 -2.682%
ROMI3	R$ 7,17 -2.183%
ROXO34	R$ 12,31 -1.124%
SANB11	R$ 29,34 -2.167%
SANB3	R$ 14,54 -2.547%
SAPR11	R$ 42,35 0.618%
SBFG3	R$ 10,99 -3.765%
SBSP3	R$ 148,50 -2.231%
SEER3	R$ 10,32 0.88%
SEQL3	R$ 0,28 -3.448%
SIMH3	R$ 10,33 -3.818%
SIMN34	R$ 242,60 -2.789%
SLCE3	R$ 18,26 0.275%
SMAL11	R$ 111,00 -2.802%
SMFT3	R$ 18,09 -3.003%
SMTO3	R$ 18,82 -0.947%
SOJA3	R$ 8,14 0.123%
SPXI11	R$ 47,20 0%
SUZB3	R$ 50,19 -1.819%
TAEE11	R$ 41,18 -2.255%
TASA4	R$ 5,40 0.935%
TCSA3	R$ 1,26 -3.077%
TEND3	R$ 29,24 -3.275%
TIMS3	R$ 26,40 -1.012%
TMOS34	R$ 50,03 -1.863%
TOKY3	R$ 0,42 5%
TOTS3	R$ 34,18 0.088%
TRAD3	R$ 2,22 -0.448%
TRIS3	R$ 5,40 -3.915%
TSLA34	R$ 61,26 -1.162%
TSMC34	R$ 218,19 -0.895%
TTEN3	R$ 15,44 1.047%
TUPY3	R$ 11,42 -0.696%
UGPA3	R$ 26,48 -1.12%
UNIP6	R$ 57,43 -9.701%
USIM5	R$ 6,32 -0.785%
VALE3	R$ 75,50 -1.475%
VAMO3	R$ 3,24 -4.142%
VAMO99	R$ 3,63 0%
VBBR3	R$ 29,38 -2.489%
VERZ34	R$ 44,18 2.936%
VISA34	R$ 79,87 2.529%
VIVA3	R$ 25,60 2.236%
VIVT3	R$ 40,27 -1.372%
VLID3	R$ 19,30 -2.13%
VULC3	R$ 16,40 0.49%
VVEO3	R$ 1,25 -4.58%
WALM34	R$ 39,66 0.456%
WEGE3	R$ 46,00 -1.266%
WIZC3	R$ 8,43 -5.068%
XBOV11	R$ 171,87 -2.191%
XPBR31	R$ 96,40 -2.33%
YDUQ3	R$ 10,24 1.086%