Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 13,51

    -0,22 arrow -1,602%

    • R$ 13,75

      Máxima

    • R$ 13,42

      Mínima

    • 27.262.900,00

      Volume

    • 02/05/25, 18:39:15

      Último Negócio

    • R$ 13,67

      Abertura

    • R$ 368,19

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 30,32%

      IV (1a)

    • 24,14%

      EWMA (1a)

    • 1,15

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCI8580R$ 5,551
00008,370000
000BBDCU858
BBDCI8680R$ 5,461
00008,470000
000BBDCU868
BBDCI8780R$ 5,361
00008,570000
000BBDCU878
BBDCI8880R$ 5,271
00008,670000
000BBDCU888
BBDCI8980R$ 5,171
00008,770000
000BBDCU898
BBDCI9080R$ 5,081
00008,870000
000BBDCU908
BBDCI9180R$ 4,981
00008,970000
000BBDCU918
BBDCI9280R$ 4,891
00009,070000
000BBDCU928
BBDCI9380R$ 4,791
00009,170000
000BBDCU938
BBDCI9480R$ 4,701
00009,270000
000BBDCU948
BBDCI9580R$ 4,601
00009,370000
-0.030,05R$ 0,05BBDCU958
BBDCI9680R$ 4,511
00009,470000
000BBDCU968
BBDCI9780R$ 4,411
00009,570000
000BBDCU978
BBDCI10R$ 0,01R$ 4,171
00009,820000
-0.050,08R$ 0,08BBDCU10
BBDCI1020R$ 3,941
000010,0700,010,010
-0.010,01R$ 0,01BBDCU102
BBDCI105R$ 3,70R$ 3,701
000010,320000
-0.070,10R$ 0,10BBDCU105
BBDCI1070R$ 3,461
000010,570000
000BBDCU107
BBDCI127R$ 3,46R$ 3,460.88
02,641,823,4610,820,280,070,180
-0.070,10R$ 0,10BBDCU127
BBDCI1120R$ 2,991
000011,070,2000,100
-0.110,19R$ 0,19BBDCU112
BBDCI115R$ 3,85R$ 3,850.77
000011,320,350,050,200
-0.140,26R$ 0,26BBDCU115
BBDCI1170R$ 2,511
000011,570000
-0.130,18R$ 0,18BBDCU117
BBDCI120R$ 2,20R$ 2,271
000011,820000
-0.190,37R$ 0,37BBDCU120
BBDCI122R$ 1,88R$ 2,041
000012,070,730,020,380
-0.170,26R$ 0,26BBDCU122
BBDCI125R$ 1,98R$ 1,980.84
000012,320000
-0.190,29R$ 0,29BBDCU125
BBDCI12R$ 1,22R$ 1,561
000012,570000
-0.270,61R$ 0,61BBDCU12
BBDCI130R$ 1,24R$ 1,321
000012,820000
-0.030,01R$ 0,01BBDCU130
BBDCI13R$ 1,49R$ 1,490.72
44,6600013,070000
-0.320,73R$ 0,73BBDCU13
BBDCI135R$ 1,50R$ 1,500.67
000013,32000-5,357
-0.320,53R$ 0,53BBDCU135
BBDCI137R$ 0,55R$ 0,611
00,030,06013,570000
-0.370,71R$ 0,71BBDCU137
BBDCI1400R$ 0,371
000013,820000
000BBDCU140
BBDCI142R$ 0,63R$ 0,630.56
000014,070000
000BBDCU142
BBDCI145R$ 0,50R$ 0,500.49
000014,320000
-10,104R$ 0,01BBDCU145
BBDCI147000
000014,570000
-10,3420BBDCU147
BBDCI150R$ 0,68R$ 0,680.44
000014,820000
-10,5790BBDCU150
BBDCI152R$ 0,28R$ 0,280.31
00,4700,9415,070000
-10,8170BBDCU152
BBDCI16R$ 0,21R$ 0,210.26
02,0004,0015,3200,260,130
-0.671,46R$ 1,46BBDCU16
BBDCI169R$ 1,50R$ 1,500.45
000016,320000
-0.543,66R$ 3,66BBDCU169
BBDCI179000
000017,300000
-0.634,03R$ 4,03BBDCU179
BBDCI1R$ 0,07R$ 0,070.09
00,1000,1917,320000
-0.634,02R$ 4,02BBDCU1
BBDCI185R$ 0,10R$ 0,100.1
000017,820000
-13,4320BBDCU185