Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

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

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,33

    -0,31 arrow -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

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCC148W4R$ 4,03R$ 4,030.84
000014,760000
000BBDCO148W4
BBDCC153W4R$ 3,59R$ 3,590.82
000015,260000
000BBDCO153W4
BBDCC155W4R$ 3,62R$ 3,620.77
000015,510000
000BBDCO155W4
BBDCC158W40R$ 2,611
000015,760000
000BBDCO158W4
BBDCC160W4R$ 2,70R$ 2,700.82
000016,010,0100,010
-0.020,01R$ 0,01BBDCO160W4
BBDCC163W4R$ 2,86R$ 2,860.74
000016,260000
-0.020,01R$ 0,01BBDCO163W4
BBDCC165W4R$ 2,38R$ 2,380.76
000016,51000-50,00
-0.030,01R$ 0,01BBDCO165W4
BBDCC168W4R$ 1,66R$ 1,660.92
000016,760000
-0.050,02R$ 0,02BBDCO168W4
BBDCC170W4R$ 2,19R$ 2,190.69
000017,0100033,333
-0.080,04R$ 0,04BBDCO170W4
BBDCC173W4R$ 1,13R$ 1,130.95
-22,06900017,2600050,00
-0.120,06R$ 0,06BBDCO173W4
BBDCC175W4R$ 1,01R$ 1,010.79
-15,83300017,51000100,00
-0.210,14R$ 0,14BBDCO175W4
BBDCC178W4R$ 0,75R$ 0,750.76
-15,7300017,760,310,040,1830,769
-0.260,17R$ 0,17BBDCO178W4
BBDCC180W4R$ 0,66R$ 0,660.64
1,53800018,010,350,060,2136,842
-0.350,26R$ 0,26BBDCO180W4
BBDCC183W4R$ 0,40R$ 0,400.56
-25,9260,130,25018,260,380,030,2152,381
-0.440,32R$ 0,32BBDCO183W4
BBDCC185W4R$ 0,26R$ 0,260.44
-44,6810,540,180,8918,5100048,387
-0.540,46R$ 0,46BBDCO185W4
BBDCC188W4R$ 0,16R$ 0,160.32
-55,5560,450,050,8418,7600037,778
-0.640,62R$ 0,62BBDCO188W4
BBDCC190W4R$ 0,10R$ 0,100.22
-60,000,1900,3719,0100046,552
-0.690,85R$ 0,85BBDCO190W4
BBDCC193W4R$ 0,06R$ 0,060.15
-64,7060,0900,1819,2600034,177
-0.751,06R$ 1,06BBDCO193W4
BBDCC195W4R$ 0,03R$ 0,030.08
-70,000,2500,5019,510000,84
-0.861,20R$ 1,20BBDCO195W4
BBDCC198W4R$ 0,03R$ 0,030.08
-50,000,4000,8019,760006,294
-0.811,52R$ 1,52BBDCO198W4
BBDCC200W4R$ 0,02R$ 0,020.05
-50,000,2000,3920,0100020,301
-0.991,63R$ 1,60BBDCO200W4
BBDCC203W4R$ 0,02R$ 0,020.05
000020,260002,235
-11,878R$ 1,83BBDCO203W4
BBDCC205W4R$ 0,01R$ 0,010.03
000020,5100014,754
-12,127R$ 2,10BBDCO205W4
BBDCC208W4R$ 0,01R$ 0,010.02
000020,760009,569
-12,377R$ 2,29BBDCO208W4
BBDCC210W4R$ 0,01R$ 0,010.02
-50,0000021,010008,155
-0.862,763R$ 2,52BBDCO210W4
BBDCC213W4R$ 0,02R$ 0,020.04
000021,260005,357
-0.912,95R$ 2,95BBDCO213W4
BBDCC215W4R$ 0,01R$ 0,010.02
00,0200,0421,51000-5,161
-13,125R$ 2,94BBDCO215W4
BBDCC218W4R$ 0,03R$ 0,030.04
000021,760000
-0.983,388R$ 3,29BBDCO218W4
BBDCC220W4R$ 0,03R$ 0,030.04
000022,0100,500,250
-13,624R$ 3,42BBDCO220W4
BBDCC223W4R$ 0,02R$ 0,020.03
000022,260001,326
-13,873R$ 3,82BBDCO223W4
BBDCC225W4000
000022,510000
-14,122R$ 3,57BBDCO225W4
BBDCC228W4000
000022,760000
-0.784,861R$ 3,43BBDCO228W4
BBDCC230W4000
000023,010000
-14,621R$ 4,12BBDCO230W4
BBDCC233W4R$ 0,03R$ 0,030.03
000023,260000
-14,87R$ 3,86BBDCO233W4
BBDCC235W4R$ 0,17R$ 0,170.11
000023,5100030,73
-0.945,19R$ 5,19BBDCO235W4
BBDCC238W4R$ 0,33R$ 0,330.16
00,1700,3323,760000
-15,3690BBDCO238W4
BBDCC240W4000
000024,010000
-15,618R$ 4,20BBDCO240W4
BBDCC243W4R$ 0,09R$ 0,090.07
000024,260000
-15,8680BBDCO243W4
BBDCC245W4000
000024,510000
-16,117R$ 4,73BBDCO245W4
BBDCC248W4000
000024,760000
-16,3660BBDCO248W4
BBDCC250W4000
000025,010000
-16,6160BBDCO250W4