Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 23/09/26, 19:45:00

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,03

    -0,13 arrow -0,716%

    • R$ 18,66

      Máxima

    • R$ 18,02

      Mínima

    • 39.576.500,00

      Volume

    • 23/09/26, 17:58:11

      Último Negócio

    • R$ 18,18

      Abertura

    • R$ 234,91

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 37,90%

      IV (1a)

    • 23,66%

      EWMA (1a)

    • 1,21

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCC9880R$ 8,771
00009,860000
000BBDCO988
BBDCC9980R$ 8,671
00009,960000
000BBDCO998
BBDCC1000R$ 8,581
000010,060000
-0.010,02R$ 0,02BBDCO100
BBDCC114R$ 8,00R$ 8,000.92
000011,060000
-0.030,06R$ 0,06BBDCO114
BBDCC136R$ 5,15R$ 5,291
000013,560000
-0.080,21R$ 0,21BBDCO136
BBDCC142R$ 2,85R$ 5,061
000013,810000
-0.090,22R$ 0,22BBDCO142
BBDCC144R$ 2,44R$ 4,821
000014,060000
-0.120,38R$ 0,38BBDCO144
BBDCC146R$ 5,20R$ 5,200.84
000014,310000
-0.010,01R$ 0,01BBDCO146
BBDCC1490R$ 4,351
000014,560000
-0.10,22R$ 0,22BBDCO149
BBDCC151R$ 4,35R$ 4,350.89
000014,810000
-0.110,24R$ 0,24BBDCO151
BBDCC1540R$ 3,881
000015,06000-59,677
-0.120,25R$ 0,25BBDCO154
BBDCC1560R$ 3,651
000015,310000
-0.130,30R$ 0,30BBDCO156
BBDCC1590R$ 3,411
000015,560,9000,450
-0.140,30R$ 0,30BBDCO159
BBDCC161R$ 2,61R$ 3,181
000015,810000
-0.020,01R$ 0,01BBDCO161
BBDCC164R$ 2,52R$ 2,941
000016,060000
-0.030,02R$ 0,02BBDCO164
BBDCC166R$ 3,43R$ 3,430.77
000016,310,9300,470
-0.250,93R$ 0,93BBDCO166
BBDCC169R$ 3,10R$ 3,100.77
000016,56000-27,586
-0.20,42R$ 0,42BBDCO169
BBDCC171R$ 3,16R$ 3,160.73
000016,810000
-0.250,70R$ 0,70BBDCO171
BBDCC174R$ 1,63R$ 2,001
000017,060000
-0.020,01R$ 0,01BBDCO174
BBDCC176R$ 1,14R$ 1,771
000017,310000
-0.30,99R$ 0,99BBDCO176
BBDCC1790R$ 1,531
000017,560000
000BBDCO179
BBDCC181R$ 2,75R$ 2,750.66
000017,810000
-0.330,98R$ 0,98BBDCO181
BBDCC184R$ 2,00R$ 2,000.66
000018,06000-18,919
-0.340,90R$ 0,90BBDCO184
BBDCC186R$ 0,37R$ 0,831
000018,310000
-0.371,05R$ 1,05BBDCO186
BBDCC189R$ 0,04R$ 0,591
000018,560000
-0.170,06R$ 0,06BBDCO189
BBDCC192R$ 1,96R$ 1,960.58
000018,810000
-0.421,20R$ 1,20BBDCO192
BBDCC1940R$ 0,121
000019,060000
-0.441,65R$ 1,65BBDCO194
BBDCC193R$ 1,00R$ 1,000.51
000019,310000
-10,1120BBDCO193
BBDCC196R$ 0,01R$ 0,010.09
000019,560000
-0.51,60R$ 1,60BBDCO196
BBDCC204R$ 1,09R$ 1,090.45
00,300,60020,060000
-0.532,16R$ 2,16BBDCO204
BBDCC207R$ 0,55R$ 0,550.36
000020,310000
-0.542,45R$ 2,45BBDCO207
BBDCC209R$ 0,75R$ 0,750.38
000020,560000
-0.473,95R$ 3,95BBDCO209
BBDCC21R$ 0,01R$ 0,010.03
000021,560000
-12,225R$ 0,46BBDCO21
BBDCC221R$ 0,01R$ 0,010.02
000021,810000
-0.723,02R$ 3,02BBDCO221
BBDCC224R$ 0,01R$ 0,010.02
000022,060000
-0.653,68R$ 3,68BBDCO224
BBDCC23R$ 0,23R$ 0,230.17
000022,310001,587
-0.813,20R$ 3,20BBDCO23
BBDCC228R$ 0,58R$ 0,580.26
000022,810000
-0.724,09R$ 4,09BBDCO228
BBDCC240R$ 0,50R$ 0,500.23
00,4500,9023,310000
-0.794,30R$ 4,30BBDCO240
BBDCC239000
000023,560000
-14,1040BBDCO239
BBDCC242R$ 0,30R$ 0,300.17
000023,810000
-14,3390BBDCO242
BBDCC249R$ 0,16R$ 0,160.11
000024,310000
-0.875,011R$ 4,26BBDCO249
BBDCC25R$ 0,50R$ 0,500.21
000024,810000
-15,2790BBDCO25
BBDCC279R$ 0,09R$ 0,090.06
000027,560000
-17,8620BBDCO279
BBDCC281R$ 0,01R$ 0,010.01
000027,810000
-0.1720,613R$ 7,99BBDCO281