Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,09

    -0,01 arrow -0,055%

    • R$ 18,28

      Máxima

    • R$ 17,90

      Mínima

    • 35.036.500,00

      Volume

    • 31/10/25, 18:39:59

      Último Negócio

    • R$ 18,25

      Abertura

    • R$ 632,98

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 22,96%

      IV (1a)

    • 24,79%

      EWMA (1a)

    • 1,36

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCK110W1R$ 7,24R$ 7,411
000010,710000
-0.010,01R$ 0,01BBDCW110W1
BBDCK112W10R$ 7,161
000010,960000
000BBDCW112W1
BBDCK115W10R$ 6,911
000011,210000
-0.010,01R$ 0,01BBDCW115W1
BBDCK117W1R$ 6,51R$ 6,661
000011,460000
000BBDCW117W1
BBDCK120W10R$ 6,411
000011,710000
-0.010,01R$ 0,01BBDCW120W1
BBDCK122W1R$ 6,27R$ 6,270.95
000011,960000
000BBDCW122W1
BBDCK125W1R$ 3,01R$ 5,911
000012,210000
-0.010,01R$ 0,01BBDCW125W1
BBDCK127W1R$ 5,22R$ 5,661
000012,460000
000BBDCW127W1
BBDCK130W1R$ 5,47R$ 5,470.96
000012,710000
-0.010,01R$ 0,01BBDCW130W1
BBDCK132W10R$ 5,161
000012,960000
-0.010,01R$ 0,01BBDCW132W1
BBDCK135W1R$ 5,02R$ 5,020.94
000013,210000
-0.010,01R$ 0,01BBDCW135W1
BBDCK137W1R$ 4,77R$ 4,770.94
000013,460000
000BBDCW137W1
BBDCK140W1R$ 4,26R$ 4,421
000013,710000
-0.010,01R$ 0,01BBDCW140W1
BBDCK142W1R$ 3,80R$ 4,171
000013,960000
000BBDCW142W1
BBDCK145W1R$ 4,15R$ 4,150.89
000014,210000
-0.030,03R$ 0,03BBDCW145W1
BBDCK147W1R$ 3,83R$ 3,830.9
000014,460000
000BBDCW147W1
BBDCK150W1R$ 3,48R$ 3,480.94
000014,710,0100,010
-0.020,01R$ 0,01BBDCW150W1
BBDCK152W1R$ 3,38R$ 3,380.88
000014,960,0200,010
-0.020,01R$ 0,01BBDCW152W1
BBDCK155W1R$ 3,00R$ 3,000.93
000015,210,0100,010
-0.251,21R$ 1,21BBDCW155W1
BBDCK157W1R$ 2,91R$ 2,910.85
000015,460000
-0.020,01R$ 0,01BBDCW157W1
BBDCK160W1R$ 2,35R$ 3,760.72
-7,11500015,710000
-0.030,02R$ 0,02BBDCW160W1
BBDCK162W1R$ 2,34R$ 2,340.86
01,2502,5015,960000
-0.040,02R$ 0,02BBDCW162W1
BBDCK165W1R$ 2,20R$ 2,200.81
000016,210,0600,030
-0.020,01R$ 0,01BBDCW165W1
BBDCK167W1R$ 1,58R$ 1,671
-18,13500016,460,2500,130
-0.030,01R$ 0,01BBDCW167W1
BBDCK170W1R$ 1,33R$ 1,421
-13,07200016,710,1300,070
-0.030,01R$ 0,01BBDCW170W1
BBDCK172W1R$ 1,08R$ 1,171
-27,02700016,960,030,010,02-50,00
-0.060,02R$ 0,02BBDCW172W1
BBDCK175W1R$ 0,82R$ 0,921
-20,38800017,210,100,020,06-25,00
-0.090,03R$ 0,03BBDCW175W1
BBDCK177W1R$ 0,76R$ 0,760.81
-6,17300017,460,100,040,070
-0.140,05R$ 0,05BBDCW177W1
BBDCK180W1R$ 0,49R$ 0,490.79
-19,67200017,710,510,030,27-9,091
-0.250,10R$ 0,10BBDCW180W1
BBDCK182W1R$ 0,39R$ 0,390.6
-15,2170,2300,4517,960,280,090,19-22,222
-0.370,14R$ 0,14BBDCW182W1
BBDCK185W1R$ 0,27R$ 0,270.47
-6,8970,030,05018,210,310,100,210
-0.540,30R$ 0,30BBDCW185W1
BBDCK187W1R$ 0,14R$ 0,140.32
-30,000,1300,2618,46000-11,628
-0.770,38R$ 0,38BBDCW187W1
BBDCK190W1R$ 0,09R$ 0,090.22
-18,1820,070,010,1318,7100030,769
-0.760,68R$ 0,68BBDCW190W1
BBDCK192W1R$ 0,05R$ 0,050.14
-28,5710,060,010,1018,9600017,91
-10,821R$ 0,79BBDCW192W1
BBDCK195W1R$ 0,03R$ 0,030.09
-25,000,110,010,2119,2100034,831
-0.81,20R$ 1,20BBDCW195W1
BBDCK197W1R$ 0,01R$ 0,010.04
-66,6670,0500,1019,460000
-0.921,35R$ 1,35BBDCW197W1
BBDCK200W1R$ 0,01R$ 0,010.03
-50,000,0700,1319,710000
-0.891,63R$ 1,63BBDCW200W1
BBDCK202W1R$ 0,01R$ 0,010.03
00,0500,0919,960000
-11,8190BBDCW202W1
BBDCK205W1R$ 0,01R$ 0,010.03
00,0400,0720,210000
-0.54,673R$ 1,84BBDCW205W1
BBDCK207W1R$ 0,01R$ 0,010.02
00,0200,0420,460000
-0.872,428R$ 1,99BBDCW207W1
BBDCK210W1R$ 0,08R$ 0,080.1
00,0100,0220,710000
-12,567R$ 2,45BBDCW210W1
BBDCK212W1R$ 0,07R$ 0,070.09
00,0100,0120,960000
-12,8160BBDCW212W1
BBDCK215W1R$ 0,01R$ 0,010.02
00,0100,0121,210000
-13,0650BBDCW215W1
BBDCK217W1R$ 0,02R$ 0,020.03
00,0100,0121,460000
-13,315R$ 3,18BBDCW217W1
BBDCK220W1R$ 0,01R$ 0,010.02
00,0100,0121,710000
-0.56,63R$ 6,63BBDCW220W1
BBDCK224W1R$ 0,02R$ 0,020.03
00,0100,0122,210000
-14,063R$ 3,99BBDCW224W1