Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 11:03:01

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,97

    0,31 arrow +1,661%

    • R$ 18,98

      Máxima

    • R$ 18,83

      Mínima

    • 1.881.500,00

      Volume

    • 15/12/25, 11:02:54

      Último Negócio

    • R$ 18,84

      Abertura

    • R$ 35,55

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 24,74%

      IV (1a)

    • 25,21%

      EWMA (1a)

    • 1,38

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCC114R$ 7,12R$ 7,971
000011,380000
-0.010,01R$ 0,01BBDCO114
BBDCC13R$ 4,69R$ 7,241
000012,130000
-0.020,04R$ 0,04BBDCO13
BBDCC1280R$ 6,511
000012,880000
000BBDCO128
BBDCC139R$ 6,80R$ 6,800.88
03,4306,8513,130000
-0.010,02R$ 0,02BBDCO139
BBDCC1330R$ 6,031
000013,380000
000BBDCO133
BBDCC136R$ 0,01R$ 5,791
000013,630000
-0.020,03R$ 0,03BBDCO136
BBDCC141R$ 4,48R$ 5,551
000013,880000
-0.171,01R$ 1,01BBDCO141
BBDCC14R$ 0,02R$ 5,311
000014,130000
-0.060,11R$ 0,11BBDCO14
BBDCC1470R$ 5,061
000014,380000
-0.080,18R$ 0,18BBDCO147
BBDCC146R$ 4,55R$ 4,821
000014,630000
000BBDCO146
BBDCC155R$ 4,80R$ 4,800.9
01,503,00014,880000
-0.110,30R$ 0,30BBDCO155
BBDCC160R$ 4,46R$ 4,460.93
00,500,99015,130,330,020,180
-0.130,34R$ 0,34BBDCO160
BBDCC164R$ 3,23R$ 3,861
000015,6300,010,010
-0.060,09R$ 0,09BBDCO164
BBDCC161R$ 0,01R$ 3,691
000015,803,3001,65-4,678
-0.253,26R$ 3,26BBDCO161
BBDCC165R$ 2,94R$ 3,611
000015,880,610,020,320
-0.110,20R$ 0,20BBDCO165
BBDCC1630R$ 3,131
000016,380000
000BBDCO163
BBDCC169R$ 3,35R$ 3,350.81
000016,6300,030,020
-0.170,38R$ 0,38BBDCO169
BBDCC174R$ 2,70R$ 2,700.94
000016,8800,050,030
-0.180,36R$ 0,36BBDCO174
BBDCC19R$ 2,45R$ 2,450.94
00,561,11017,130000
-0.20,43R$ 0,43BBDCO19
BBDCC17R$ 2,94R$ 2,940.74
000017,3800,160,080
-0.230,53R$ 0,53BBDCO17
BBDCC1780R$ 1,681
000017,880000
000BBDCO178
BBDCC184R$ 1,13R$ 1,441
000018,130,700,200,450
-0.30,70R$ 0,70BBDCO184
BBDCC186R$ 1,73R$ 1,730.7
-15,610,8701,7418,3800,220,110
-0.340,95R$ 0,95BBDCO186
BBDCC189R$ 1,95R$ 1,950.64
000018,6300,390,200
-0.30,40R$ 0,40BBDCO189
BBDCC191R$ 0,78R$ 0,780.84
000018,8800,400,200
-0.36,40R$ 6,40BBDCO191
BBDCC21R$ 0,85R$ 0,850.64
000019,1300,450,230
-0.390,63R$ 0,63BBDCO21
BBDCC196R$ 1,06R$ 1,060.56
00,820,301,3319,3800,500,250
-0.317,00R$ 7,00BBDCO196
BBDCC199R$ 0,62R$ 0,620.51
000019,6300,520,260
-0.461,57R$ 1,57BBDCO199
BBDCC201R$ 0,82R$ 0,820.48
000019,8800,600,300
-0.51,39R$ 1,39BBDCO201
BBDCC22R$ 0,40R$ 0,400.39
00,850,501,2020,130000
-10,4960BBDCO22
BBDCC204R$ 0,88R$ 0,880.44
00,4400,8820,380000
-10,7380BBDCO204
BBDCC206000
000020,630000
-0.337,76R$ 7,76BBDCO206
BBDCC208000
000020,880000
-11,2220BBDCO208
BBDCC216000
000021,300000
-0.39,78R$ 9,78BBDCO216
BBDCC213000
000021,380000
-11,7050BBDCO213
BBDCC219R$ 0,25R$ 0,250.2
00,040,07021,880000
-0.72,78R$ 2,78BBDCO219
BBDCC224R$ 0,36R$ 0,360.22
00,3500,7022,380000
-0.753,13R$ 3,13BBDCO224
BBDCC228000
000022,880000
-13,1560BBDCO228
BBDCC234000
000023,400000
-13,6580BBDCO234
BBDCC244000
00,0600,1124,400000
-14,6250BBDCO244
BBDCC254000
000025,400000
-15,5920BBDCO254
BBDCC264000
000026,400000
-0.827,00R$ 7,00BBDCO264
BBDCC294000
000029,130000
-0.7810,00R$ 10,00BBDCO294
BBDCC311000
000031,130000
-111,1340BBDCO311
BBDCC324000
000032,380000
-0.8712,75R$ 12,75BBDCO324