Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 21,68

    0,12 arrow +0,536%

    • R$ 22,12

      Máxima

    • R$ 21,57

      Mínima

    • 24.905.100,00

      Volume

    • 03/02/26, 18:07:42

      Último Negócio

    • R$ 21,80

      Abertura

    • R$ 543,02

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 36,36%

      IV (1a)

    • 25,74%

      EWMA (1a)

    • 1,28

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCE900R$ 15,00R$ 15,101
7,1438,50017,006,820000
00,01R$ 0,01BBDCQ900
BBDCE104R$ 9,14R$ 11,971
000010,070000
-0.010,04R$ 0,04BBDCQ104
BBDCE140R$ 8,65R$ 8,831
000013,320000
-0.020,05R$ 0,05BBDCQ140
BBDCE139R$ 5,25R$ 8,591
000013,570000
000BBDCQ139
BBDCE138R$ 5,07R$ 8,351
000013,820000
000BBDCQ138
BBDCE15R$ 7,50R$ 7,631
1,35100014,570000
-0.030,06R$ 0,06BBDCQ15
BBDCE152R$ 6,40R$ 7,391
000014,820000
-0.030,08R$ 0,08BBDCQ152
BBDCE150R$ 4,00R$ 7,141
000015,070000
000BBDCQ150
BBDCE164R$ 4,40R$ 6,181
000016,070000
-0.040,07R$ 0,07BBDCQ164
BBDCE17R$ 3,00R$ 5,941
000016,320,200,010,110
-0.070,18R$ 0,18BBDCQ17
BBDCE171R$ 0,01R$ 5,461
000016,820,3600,180
-0.110,35R$ 0,35BBDCQ171
BBDCE174R$ 4,00R$ 5,221
000017,070000
000BBDCQ174
BBDCE176R$ 2,20R$ 4,971
000017,320000
-0.070,14R$ 0,14BBDCQ176
BBDCE185R$ 2,50R$ 4,731
000017,5700,020,010
-0.090,19R$ 0,19BBDCQ185
BBDCE19R$ 2,20R$ 4,011
000018,320000
-0.120,27R$ 0,27BBDCQ19
BBDCE188R$ 2,94R$ 3,771
000018,570000
-0.140,32R$ 0,32BBDCQ188
BBDCE194R$ 2,11R$ 3,531
000018,820000
-0.180,55R$ 0,55BBDCQ194
BBDCE193R$ 3,01R$ 3,291
000019,070000
-0.170,41R$ 0,41BBDCQ193
BBDCE196R$ 2,80R$ 3,051
000019,320000
-0.170,39R$ 0,39BBDCQ196
BBDCE1990R$ 2,801
000019,570000
-0.190,41R$ 0,41BBDCQ199
BBDCE220R$ 3,05R$ 3,050.79
22,0000019,82000-71,069
-0.20,46R$ 0,46BBDCQ220
BBDCE222R$ 2,02R$ 2,321
000020,0700,280,14-31,429
-0.220,48R$ 0,48BBDCQ222
BBDCE206R$ 2,64R$ 2,640.76
000020,320000
-0.321,70R$ 1,70BBDCQ206
BBDCE2090R$ 1,841
000020,570000
-0.31,00R$ 1,00BBDCQ209
BBDCE208R$ 2,52R$ 2,520.69
1,20500020,820000
000BBDCQ208
BBDCE219R$ 0,64R$ 0,881
000021,570000
-0.381,14R$ 1,14BBDCQ219
BBDCE735R$ 0,08R$ 0,080.02
00,1000,2073,570000
-149,2810BBDCQ735
BBDCE745000
000074,570000
-150,2450BBDCQ745
BBDCE755000
000075,570000
-151,210BBDCQ755
BBDCE765000
000076,570000
-152,1740BBDCQ765
BBDCE775000
000077,570000
-153,1390BBDCQ775
BBDCE785000
000078,570000
-154,1030BBDCQ785
BBDCE795000
000079,570000
-155,0680BBDCQ795
BBDCE805000
000080,570000
-156,0320BBDCQ805
BBDCE815000
000081,570000
-0.7359,51R$ 59,51BBDCQ815
BBDCE825000
000082,570000
-157,966R$ 57,94BBDCQ825