Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:41:05

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 17,00

    0,17 arrow +1,01%

    • R$ 17,11

      Máxima

    • R$ 16,93

      Mínima

    • 28.551.100,00

      Volume

    • 15/09/25, 20:40:43

      Último Negócio

    • R$ 16,97

      Abertura

    • R$ 486,89

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 27,24%

      IV (1a)

    • 25,59%

      EWMA (1a)

    • 1,35

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCK110W1R$ 4,25R$ 6,241
000010,980000
-0.010,01R$ 0,01BBDCW110W1
BBDCK112W10R$ 5,991
000011,230000
000BBDCW112W1
BBDCK115W10R$ 5,751
000011,480000
-0.010,01R$ 0,01BBDCW115W1
BBDCK117W10R$ 5,501
000011,730000
000BBDCW117W1
BBDCK120W10R$ 5,261
000011,980000
-0.010,01R$ 0,01BBDCW120W1
BBDCK122W10R$ 5,011
000012,230000
000BBDCW122W1
BBDCK125W1R$ 3,01R$ 4,771
000012,480000
-0.010,01R$ 0,01BBDCW125W1
BBDCK127W10R$ 4,521
000012,730000
000BBDCW127W1
BBDCK130W1R$ 1,76R$ 4,281
000012,980000
-0.010,01R$ 0,01BBDCW130W1
BBDCK132W10R$ 4,031
000013,230000
000BBDCW132W1
BBDCK135W1R$ 0,88R$ 3,791
000013,480000
-0.010,01R$ 0,01BBDCW135W1
BBDCK137W10R$ 3,541
000013,730000
000BBDCW137W1
BBDCK140W1R$ 0,36R$ 3,301
000013,980000
-0.020,01R$ 0,01BBDCW140W1
BBDCK142W10R$ 3,051
000014,230000
000BBDCW142W1
BBDCK145W1R$ 0,01R$ 2,811
000014,480000
-0.130,22R$ 0,22BBDCW145W1
BBDCK147W10R$ 2,561
000014,730000
000BBDCW147W1
BBDCK150W1R$ 0,01R$ 2,321
000014,980000
-0.240,71R$ 0,71BBDCW150W1
BBDCK152W10R$ 2,071
000015,230000
000BBDCW152W1
BBDCK155W1R$ 0,01R$ 1,831
000015,480000
-0.31,21R$ 1,21BBDCW155W1
BBDCK157W10R$ 1,581
000015,7300,100,050
-0.160,15R$ 0,15BBDCW157W1
BBDCK160W1R$ 1,20R$ 1,341
000015,980000
-0.341,68R$ 1,68BBDCW160W1
BBDCK162W10R$ 1,091
000016,230000
000BBDCW162W1
BBDCK165W1R$ 0,55R$ 0,851
00,280,55016,480000
-0.372,13R$ 2,13BBDCW165W1
BBDCK167W1R$ 0,56R$ 0,601
000016,730000
000BBDCW167W1
BBDCK170W1R$ 0,47R$ 0,470.72
000016,980000
-0.412,25R$ 2,25BBDCW170W1
BBDCK172W10R$ 0,111
000017,230000
000BBDCW172W1
BBDCK175W1R$ 0,72R$ 0,720.5
-31,42900017,480000
-0.432,83R$ 2,83BBDCW175W1
BBDCK177W1R$ 0,29R$ 0,290.38
000017,730000
-10,3770BBDCW177W1
BBDCK180W1R$ 0,24R$ 0,240.32
000017,980000
-0.443,36R$ 3,36BBDCW180W1
BBDCK182W1000
000018,230000
-10,8670BBDCW182W1
BBDCK185W1R$ 0,01R$ 0,010.04
000018,480000
-11,1120BBDCW185W1
BBDCK187W1000
000018,730000
-11,3570BBDCW187W1
BBDCK190W1R$ 0,01R$ 0,010.03
000018,980000
-11,6020BBDCW190W1
BBDCK192W1000
000019,230000
-11,8470BBDCW192W1
BBDCK195W1000
000019,480000
-12,0920BBDCW195W1
BBDCK197W1000
000019,730000
-12,3370BBDCW197W1
BBDCK200W1000
000019,980000
-12,5820BBDCW200W1
BBDCK202W1000
000020,230000
-12,8270BBDCW202W1
BBDCK205W1000
000020,480000
-13,0720BBDCW205W1
BBDCK207W1000
000020,730000
-13,3170BBDCW207W1
BBDCK210W1000
000020,980000
-13,5620BBDCW210W1
BBDCK212W1000
000021,230000
-13,8070BBDCW212W1
BBDCK215W1000
000021,480000
-14,0520BBDCW215W1
BBDCK217W1000
000021,730000
-14,2970BBDCW217W1
BBDCK220W1000
000021,980000
-0.586,63R$ 6,63BBDCW220W1