Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 17,50

    0,03 arrow +0,172%

    • R$ 17,59

      Máxima

    • R$ 17,37

      Mínima

    • 20.299.600,00

      Volume

    • 19/06/26, 18:37:25

      Último Negócio

    • R$ 17,52

      Abertura

    • R$ 355,10

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 22,13%

      IV (1a)

    • 25,21%

      EWMA (1a)

    • 1,25

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCJ1260R$ 5,451
000012,580,0600,030
000BBDCV126
BBDCJ1280R$ 5,211
000012,830000
000BBDCV128
BBDCJ140R$ 4,87R$ 4,971
000013,080,0900,050
-0.040,06R$ 0,06BBDCV140
BBDCJ1330R$ 4,731
000013,330000
000BBDCV133
BBDCJ1350R$ 4,491
000013,580000
000BBDCV135
BBDCJ138R$ 4,42R$ 4,420.91
000013,830000
000BBDCV138
BBDCJ160R$ 4,15R$ 4,150.92
000014,0800,020,010
-0.080,15R$ 0,15BBDCV160
BBDCJ1430R$ 3,771
000014,330000
000BBDCV143
BBDCJ1450R$ 3,531
000014,580000
000BBDCV145
BBDCJ1480R$ 3,291
000014,83000-12,00
-0.120,22R$ 0,22BBDCV148
BBDCJ164R$ 3,88R$ 3,880.78
000015,0800,040,020
-0.150,29R$ 0,29BBDCV164
BBDCJ9R$ 3,20R$ 3,200.82
000015,330,3900,200
-0.180,39R$ 0,39BBDCV9
BBDCJ169R$ 3,66R$ 3,660.74
000015,580000
-0.170,31R$ 0,31BBDCV169
BBDCJ165R$ 4,26R$ 4,260.71
000015,830000
-0.20,43R$ 0,43BBDCV165
BBDCJ180R$ 2,50R$ 2,500.79
-7,40700016,080000
-0.220,48R$ 0,48BBDCV180
BBDCJ166R$ 1,65R$ 1,851
000016,330000
000BBDCV166
BBDCJ179R$ 2,50R$ 2,500.7
000016,5800,200,100
-0.280,65R$ 0,65BBDCV179
BBDCJ1680R$ 1,381
000016,830000
-0.280,55R$ 0,55BBDCV168
BBDCJ184R$ 2,40R$ 2,400.65
000017,0800,170,090
-0.320,68R$ 0,68BBDCV184
BBDCJ176R$ 1,72R$ 1,720.65
000017,330000
-0.320,48R$ 0,48BBDCV176
BBDCJ18R$ 1,75R$ 1,750.61
000017,5800,360,180
-0.380,92R$ 0,92BBDCV18
BBDCJ1780R$ 0,421
000017,830000
000BBDCV178
BBDCJ200R$ 1,30R$ 1,300.56
000018,080000
-0.441,28R$ 1,28BBDCV200
BBDCJ183R$ 1,15R$ 1,150.53
-2,5420,6301,2518,330000
-10,0620BBDCV183
BBDCJ199R$ 1,40R$ 1,400.51
000018,58000-3,623
-0.511,33R$ 1,33BBDCV199
BBDCJ188R$ 0,98R$ 0,980.46
000018,830000
-10,5410BBDCV188
BBDCJ204R$ 0,85R$ 0,850.43
000019,080000
-0.71,03R$ 1,03BBDCV204
BBDCJ203R$ 0,86R$ 0,860.41
000019,330000
-11,020BBDCV203
BBDCJ20R$ 0,70R$ 0,700.37
000019,580000
-0.622,00R$ 2,00BBDCV20
BBDCJ205R$ 0,60R$ 0,600.34
000019,830000
-0.691,95R$ 1,95BBDCV205
BBDCJ207R$ 0,55R$ 0,550.32
-85,52600020,080000
-0.732,11R$ 2,11BBDCV207
BBDCJ202R$ 0,50R$ 0,500.29
000020,330000
-11,9780BBDCV202
BBDCJ206R$ 1,48R$ 1,480.42
000020,580000
-12,2170BBDCV206
BBDCJ208000
000020,830000
-12,4570BBDCV208
BBDCJ217R$ 0,40R$ 0,400.24
000021,080000
-12,6970BBDCV217
BBDCJ213000
000021,330000
-12,9360BBDCV213
BBDCJ216000
000021,580000
-13,1760BBDCV216
BBDCJ218000
000021,830000
-13,4150BBDCV218
BBDCJ221R$ 0,44R$ 0,440.22
000022,080000
-13,6550BBDCV221
BBDCJ226R$ 0,24R$ 0,240.16
00,060,12022,330000
-13,894R$ 3,88BBDCV226
BBDCJ225000
000022,580000
-14,1340BBDCV225
BBDCJ238000
000023,830000
-15,3310BBDCV238
BBDCJ246R$ 0,11R$ 0,110.08
000024,580000
-0.916,178R$ 6,00BBDCV246
BBDCJ291000
000029,080000
-110,3610BBDCV291
BBDCJ971000
000096,830000
-175,2720BBDCV971
BBDCJ981000
000097,830000
-176,230BBDCV981
BBDCJ991000
000098,830000
-177,1880BBDCV991
BBDCJ100000
000099,830000
-178,1460BBDCV100
BBDCJ101000
0000100,830000
-179,1040BBDCV101
BBDCJ102000
0000101,830000
-180,0620BBDCV102
BBDCJ103000
0000102,830000
-181,020BBDCV103
BBDCJ104000
0000103,830000
-181,9780BBDCV104
BBDCJ105000
0000104,830000
-182,9360BBDCV105
BBDCJ106000
0000105,830000
-183,894R$ 79,38BBDCV106