Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

BBDC4 BRADESCO PN

-0,13 -0,77%
- R$ 16,95
  Máxima
- R$ 16,67
  Mínima
- 32.449.600,00
  Volume
- 18/06/25, 17:59:17
  Último Negócio
- R$ 16,81
  Abertura
- R$ 546,27
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

29,00%
Desvio Padrão (1a)
27,18%
IV (1a)

30,72%
EWMA (1a)
1,31
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
BBDCI613	0	-	0		0	0	0	0	6,13	0	0	0	0		0	-	0	BBDCU613
BBDCI633	0	-	0		0	0	0	0	6,33	0	0	0	0		0	-	0	BBDCU633
BBDCI653	0	-	0		0	0	0	0	6,53	0	0	0	0		0	-	0	BBDCU653
BBDCI673	0	-	0		0	0	0	0	6,73	0	0	0	0		0	-	0	BBDCU673
BBDCI693	0	-	0		0	0	0	0	6,93	0	0	0	0		0	-	0	BBDCU693
BBDCI713	0	-	0		0	0	0	0	7,13	0	0	0	0		0	-	0	BBDCU713
BBDCI733	0	-	0		0	0	0	0	7,33	0	0	0	0		0	-	0	BBDCU733
BBDCI753	0	-	0		0	0	0	0	7,53	0	0	0	0		0	-	0	BBDCU753
BBDCI773	0	-	0		0	0	0	0	7,73	0	0	0	0		0	-	0	BBDCU773
BBDCI793	0	-	0		0	0	0	0	7,93	0	0	0	0		0	-	0	BBDCU793
BBDCI813	0	-	0		0	0	0	0	8,13	0	0	0	0		0	-	0	BBDCU813
BBDCI823	0	-	0		0	0	0	0	8,23	0	0	0	0		0	-	0	BBDCU823
BBDCI858	R$ 8,01	-	0		0	0	0	0	8,33	0	0	0	0		0	-	0	BBDCU858
BBDCI868	0	-	0		0	0	0	0	8,43	0	0	0	0		0	-	0	BBDCU868
BBDCI878	0	-	0		0	0	0	0	8,53	0	0	0	0		0	-	0	BBDCU878
BBDCI888	0	-	0		0	0	0	0	8,63	0	0	0	0		0	-	0	BBDCU888
BBDCI898	0	-	0		0	0	0	0	8,73	0	0	0	0		0	-	0	BBDCU898
BBDCI908	0	-	0		0	0	0	0	8,83	0	0	0	0		0	-	0	BBDCU908
BBDCI918	0	-	0		0	0	0	0	8,93	0	0	0	0		0	-	0	BBDCU918
BBDCI928	0	-	0		0	0	0	0	9,03	0	0	0	0		0	-	0	BBDCU928
BBDCI938	0	-	0		0	0	0	0	9,13	0	0	0	0		0	-	0	BBDCU938
BBDCI948	0	-	0		0	0	0	0	9,23	0	0	0	0		0	-	0	BBDCU948
BBDCI958	0	-	0		0	0	0	0	9,33	0	0	0	0		0	-	R$ 0,05	BBDCU958
BBDCI968	0	-	0		0	0	0	0	9,43	0	0	0	0		0	-	0	BBDCU968
BBDCI978	0	-	0		0	0	0	0	9,53	0	0	0	0		0	-	0	BBDCU978
BBDCI963	0	-	0		0	0	0	0	9,63	0	0	0	0		0	-	0	BBDCU963
BBDCI970	0	-	0		0	0	0	0	9,68	0	0	0	0		0	-	0	BBDCU970
BBDCI10	R$ 0,01	-	0		0	0	0	0	9,78	0	0	0	0		0	-	R$ 0,08	BBDCU10
BBDCI995	0	-	0		0	0	0	0	9,93	0	0	0	0		0	-	0	BBDCU995
BBDCI102	0	-	0		0	0	0	0	10,03	0	0,01	0,01	0		0	-	R$ 0,01	BBDCU102
BBDCI105	R$ 6,73	-	0		0	0	0	0	10,28	0	0	0	0		0	-	R$ 0,10	BBDCU105
BBDCI107	0	-	0		0	0	0	0	10,53	0	0	0	0		0	-	0	BBDCU107
BBDCI127	R$ 6,39	-	0		0	4,25	1,50	7,00	10,78	0	0,02	0,01	0		0	-	R$ 0,03	BBDCU127
BBDCI112	0	-	0		0	0	0	0	11,03	0,03	0	0,02	0		0	-	R$ 0,03	BBDCU112
BBDCI115	R$ 3,85	-	0		0	0	0	0	11,28	0	0	0	0		0	-	R$ 0,04	BBDCU115
BBDCI117	0	-	0		0	0	0	0	11,53	0,05	0	0,03	0		0	-	R$ 0,05	BBDCU117
BBDCI120	R$ 2,20	-	0		0	0	0	0	11,78	0	0	0	0		0	-	R$ 0,05	BBDCU120
BBDCI122	R$ 1,88	-	0		0	0	0	0	12,03	0	0,02	0,01	0		0	-	R$ 0,06	BBDCU122
BBDCI125	R$ 4,72	-	0		0	0	0	0	12,28	0	0	0	0		0	-	R$ 0,07	BBDCU125
BBDCI12	R$ 1,22	-	0		0	0	0	0	12,53	0	0	0	0		0	-	R$ 0,06	BBDCU12
BBDCI130	R$ 4,53	-	0		0	0	0	0	12,78	0,59	0,05	0,32	-54,545		0	-	R$ 0,05	BBDCU130
BBDCI13	R$ 3,75	-	0		0	0	0	0	13,03	0,25	0	0,13	0		0	-	R$ 0,11	BBDCU13
BBDCI135	R$ 3,63	-	0		0	0	0	0	13,28	0	0,02	0,01	0		0	-	R$ 0,10	BBDCU135
BBDCI137	R$ 0,55	-	0		0	0	0	0	13,53	0,42	0	0,21	0		0	-	R$ 0,11	BBDCU137
BBDCI140	R$ 3,52	-	0		0	0	0	0	13,78	0,60	0,05	0,33	0		0	-	R$ 0,18	BBDCU140
BBDCI142	R$ 2,80	-	0		0	0	0	0	14,03	0	0	0	0		0	-	0	BBDCU142
BBDCI145	R$ 2,86	-	0		0	0	0	0	14,28	0,21	0,03	0,12	0		0	-	R$ 0,21	BBDCU145
BBDCI147	R$ 2,75	-	0		0	0	0	0	14,53	0	0	0	0		0	-	0	BBDCU147
BBDCI150	R$ 2,29	-	0		0	0	0	0	14,78	0,97	0,05	0,51	0		0	-	R$ 0,20	BBDCU150
BBDCI152	R$ 1,60	-	0		0	0	0	0	15,03	0	0	0	0		0	-	0	BBDCU152
BBDCI16	R$ 2,11	-	0		0	0,13	0,25	0	15,28	0,55	0,25	0,40	0		0	-	R$ 0,31	BBDCU16
BBDCI155	R$ 0,01	-	0		0	0	0	0	15,53	0,37	0,30	0,34	-18,605		0	-	R$ 0,35	BBDCU155
BBDCI158	R$ 1,90	-	0		0	0	0	0	15,78	0	0,10	0,05	0		0	-	R$ 0,39	BBDCU158
BBDCI159	0	-	0		0	0	0	0	16,03	0	0,10	0,05	0		0	-	0	BBDCU159
BBDCI169	R$ 1,51	-	0		-3,822	0	0	0	16,28	0	0,10	0,05	0		0	-	R$ 0,51	BBDCU169
BBDCI164	R$ 1,41	-	0		7,634	0,75	0	1,49	16,53	0	0,15	0,08	0		0	-	R$ 0,57	BBDCU164
BBDCI166	R$ 1,00	-	0		0	0	0	0	16,78	0	0	0	0		0	-	R$ 2,52	BBDCU166
BBDCI17	R$ 1,15	-	0		0	0,70	0	1,40	17,03	0	0	0	0		0	-	R$ 1,34	BBDCU17
BBDCI179	R$ 0,87	-	0		0	0	0	0	17,26	0	0	0	0		0	-	R$ 1,47	BBDCU179
BBDCI1	R$ 0,71	-	0		-18,391	0,75	0	1,50	17,28	0	0	0	0		0	-	R$ 1,37	BBDCU1
BBDCI175	R$ 0,85	-	0		0	0	0	0	17,53	0	0	0	0		0	-	0	BBDCU175
BBDCI185	R$ 0,36	-	0		0	0	0	0	17,78	0	0	0	0		0	-	0	BBDCU185
BBDCI18	R$ 0,66	-	0		164,00	0	0	0	18,03	0	0	0	0		0	-	0	BBDCU18
BBDCI181	R$ 0,01	-	0		0	0	0	0	18,28	0	0	0	0		0	-	R$ 2,40	BBDCU181
BBDCI184	R$ 0,40	-	0		0	0,54	0,02	1,05	18,53	0	0	0	0		0	-	0	BBDCU184
BBDCI186	0	-	0		0	0	0	0	18,78	0	0	0	-16,279		0	-	R$ 1,80	BBDCU186
BBDCI19	R$ 0,34	-	0		3,03	0	0	0	19,03	0	0	0	0		0	-	0	BBDCU19
BBDCI191	R$ 0,32	-	0		0	0	0	0	19,28	0	0	0	0		0	-	R$ 5,07	BBDCU191
BBDCI195	R$ 0,20	-	0		0	0	0	0	19,53	0	0	0	0		0	-	R$ 2,60	BBDCU195
BBDCI196	R$ 0,18	-	0		0	0,01	0,01	0	19,78	0	0	0	0		0	-	0	BBDCU196
BBDCI200	0	-	0		0	0,01	0,01	0	20,03	0	0	0	0		0	-	0	BBDCU200
BBDCI20	0	-	0		0	0,01	0,01	0	20,28	0	0	0	0		0	-	0	BBDCU20
BBDCI205	0	-	0		0	0,01	0,01	0	20,53	0	0	0	0		0	-	0	BBDCU205
BBDCI206	0	-	0		0	0	0	0	20,78	0	0	0	0		0	-	0	BBDCU206
BBDCI210	0	-	0		0	0	0	0	21,03	0	0	0	0		0	-	0	BBDCU210
BBDCI212	0	-	0		0	0	0	0	21,28	0	0	0	0		0	-	0	BBDCU212
BBDCI215	0	-	0		0	0	0	0	21,53	0	0	0	0		0	-	0	BBDCU215
BBDCI217	0	-	0		0	0	0	0	21,78	0	0	0	0		0	-	0	BBDCU217
BBDCI220	0	-	0		0	0	0	0	22,03	0	0	0	0		0	-	0	BBDCU220
BBDCI222	0	-	0		0	0	0	0	22,28	0	0	0	0		0	-	0	BBDCU222
BBDCI225	0	-	0		0	0	0	0	22,53	0	0	0	0		0	-	0	BBDCU225
BBDCI227	0	-	0		0	0	0	0	22,78	0	0	0	0		0	-	0	BBDCU227
BBDCI230	0	-	0		0	0	0	0	23,03	0	0	0	0		0	-	0	BBDCU230
BBDCI232	0	-	0		0	0	0	0	23,28	0	0	0	0		0	-	0	BBDCU232
BBDCI235	0	-	0		0	0	0	0	23,53	0	0	0	0		0	-	0	BBDCU235
BBDCI237	0	-	0		0	0	0	0	23,78	0	0	0	0		0	-	0	BBDCU237
BBDCI240	0	-	0		0	0	0	0	24,03	0	0	0	0		0	-	0	BBDCU240
BBDCI242	0	-	0		0	0	0	0	24,28	0	0	0	0		0	-	0	BBDCU242
BBDCI244	0	-	0		0	0	0	0	24,53	0	0	0	0		0	-	0	BBDCU244
BBDCI249	0	-	0		0	0	0	0	25,03	0	0	0	0		0	-	0	BBDCU249
BBDCI254	0	-	0		0	0	0	0	25,53	0	0	0	0		0	-	0	BBDCU254
BBDCI260	0	-	0		0	0	0	0	26,03	0	0	0	0		0	-	0	BBDCU260
BBDCI265	0	-	0		0	0	0	0	26,53	0	0	0	0		0	-	0	BBDCU265
BBDCI267	0	-	0		0	0	0	0	26,78	0	0	0	0		0	-	0	BBDCU267
BBDCI270	R$ 0,02	-	0		0	0	0	0	27,03	0	0	0	0		0	-	R$ 10,23	BBDCU270
BBDCI272	0	-	0		0	0	0	0	27,28	0	0	0	0		0	-	0	BBDCU272
BBDCI275	0	-	0		0	0	0	0	27,53	0	0	0	0		0	-	0	BBDCU275
BBDCI280	R$ 0,01	-	0		0	0	0	0	28,03	0	0	0	0		0	-	R$ 11,10	BBDCU280
BBDCI285	0	-	0		0	0	0	0	28,53	0	0	0	0		0	-	0	BBDCU285
BBDCI290	0	-	0		0	0	0	0	29,03	0	0	0	0		0	-	0	BBDCU290
BBDCI295	0	-	0		0	0	0	0	29,53	0	0	0	0		0	-	0	BBDCU295
BBDCI300	0	-	0		0	0	0	0	30,03	0	0	0	0		0	-	0	BBDCU300

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 86,88 -1.228%
AAPL34	R$ 53,88 0.673%
ABCB4	R$ 21,41 0.848%
ABEV3	R$ 13,49 0.148%
AERI3	R$ 4,08 -0.244%
AGRO3	R$ 20,47 -1.681%
ALOS3	R$ 21,69 -0.313%
ALPA4	R$ 9,16 0.329%
ALUP11	R$ 30,48 0.594%
AMAR3	R$ 1,39 -1.418%
AMBP3	R$ 172,00 0.88%
AMER3	R$ 5,85 2.632%
AMZO34	R$ 58,69 -0.945%
ANIM3	R$ 4,25 0.236%
ARML3	R$ 4,28 2.392%
ASAI3	R$ 11,04 -0.541%
AURA33	R$ 49,66 -5.679%
AURE3	R$ 10,06 -0.099%
AURE99	R$ 7,92 0%
AZUL4	R$ 1,00 1.01%
AZZA3	R$ 41,32 1.573%
B3SA3	R$ 13,79 1.922%
BABA34	R$ 22,40 -1.452%
BBAS3	R$ 21,81 -0.411%
BBDC3	R$ 14,45 -0.414%
BBDC4	R$ 16,76 -0.77%
BBSE3	R$ 35,53 0.028%
BEEF3	R$ 4,92 2.929%
BERK34	R$ 133,84 0.791%
BHIA3	R$ 3,62 -0.549%
BLAU3	R$ 13,66 0.441%
BMGB4	R$ 3,69 -0.271%
BMOB3	R$ 19,20 0.052%
BOVA11	R$ 135,42 -0.074%
BOVB11	R$ 141,45 -0.092%
BOVV11	R$ 142,18 -0.049%
BPAC11	R$ 41,80 0.36%
BPAN4	R$ 8,36 0.844%
BRAP4	R$ 15,32 -1.161%
BRAV3	R$ 20,43 -0.777%
BRAX11	R$ 116,23 0.069%
BRFS3	R$ 20,92 2.099%
BRKM5	R$ 10,15 -0.976%
BRSR6	R$ 11,60 -2.275%
CAML3	R$ 5,34 1.908%
CASH3	R$ 6,95 -1.697%
CBAV3	R$ 4,29 -0.696%
CEAB3	R$ 17,42 0.694%
CHVX34	R$ 81,58 -0.037%
CMIG3	R$ 15,18 0.264%
CMIG4	R$ 10,86 0.836%
CMIN3	R$ 4,98 0%
COCA34	R$ 63,80 -0.778%
COGN3	R$ 2,88 -3.03%
CPFE3	R$ 40,45 -1.341%
CPLE3	R$ 11,70 -1.182%
CPLE6	R$ 12,55 -1.723%
CSAN3	R$ 8,00 -1.478%
CSMG3	R$ 27,49 0.696%
CSNA3	R$ 8,15 -0.61%
CURY3	R$ 29,41 -1.408%
CVCB3	R$ 2,31 -0.858%
CXSE3	R$ 14,45 -0.482%
CYRE3	R$ 25,54 0.71%
DASA3	R$ 1,39 -4.138%
DIRR3	R$ 42,47 1.725%
DXCO3	R$ 5,67 2.347%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,79 2.5%
EGIE3	R$ 40,59 0.396%
ELET3	R$ 40,55 -2.148%
ELET6	R$ 45,11 -2.275%
EMBR3	R$ 72,90 3.994%
ENEV3	R$ 13,87 0.362%
ENGI11	R$ 47,14 -0.085%
ENJU3	R$ 1,20 0.84%
EQTL3	R$ 36,56 -0.218%
ESPA3	R$ 1,02 0%
EVEN3	R$ 7,23 -0.138%
EXXO34	R$ 77,97 -0.179%
EZTC3	R$ 13,40 1.285%
FESA4	R$ 7,04 0%
FLRY3	R$ 13,47 1.584%
GFSA3	R$ 25,00 11.111%
GGBR4	R$ 16,53 -0.302%
GGPS3	R$ 15,33 -0.325%
GMAT3	R$ 7,95 -0.625%
GMCO34	R$ 66,12 -0.721%
GOAU4	R$ 9,17 -0.218%
GOGL34	R$ 79,43 -1.598%
GOLD11	R$ 19,36 -0.565%
GOLL54	R$ 230,00 45.57%
GRND3	R$ 5,38 0%
GSGI34	R$ 116,00 1.478%
GUAR3	R$ 8,22 0.612%
HAPV3	R$ 39,49 0.279%
HBOR3	R$ 2,86 -4.667%
HBSA3	R$ 3,87 1.575%
HYPE3	R$ 27,69 -0.396%
IFCM3	R$ 0,05 -16.667%
IGTI11	R$ 22,18 -0.18%
INBR32	R$ 41,50 0.557%
INTB3	R$ 15,56 2.774%
IRBR3	R$ 47,66 0.084%
ISAE4	R$ 23,31 -0.682%
ITLC34	R$ 19,68 2.618%
ITSA4	R$ 10,88 -0.183%
ITUB3	R$ 32,49 -0.975%
ITUB4	R$ 36,83 -0.594%
IVVB11	R$ 369,20 0.027%
JALL3	R$ 3,97 -2.934%
JBSS32	R$ 74,85 -1.513%
JHSF3	R$ 5,29 -2.037%
JNJB34	R$ 55,33 -1.583%
JPMC34	R$ 150,69 1.547%
KEPL3	R$ 8,20 -1.205%
KLBN11	R$ 18,04 0.222%
LAVV3	R$ 12,19 1.582%
LEVE3	R$ 29,79 -1.03%
LILY34	R$ 144,07 -1.211%
LJQQ3	R$ 2,56 -1.158%
LOGG3	R$ 21,00 -0.709%
LOGN3	R$ 25,90 1.172%
LREN3	R$ 18,72 0.375%
LWSA3	R$ 4,15 0.242%
M1TA34	R$ 136,15 -0.838%
MATD3	R$ 4,77 2.802%
MCDC34	R$ 80,19 -1.662%
MDIA3	R$ 23,34 -0.256%
MDNE3	R$ 21,37 -2.242%
MEAL3	R$ 1,14 -1.724%
MELI34	R$ 110,00 0.009%
MGLU3	R$ 9,35 0.214%
MILS3	R$ 10,51 -0.379%
MLAS3	R$ 1,12 -1.754%
MOTV3	R$ 13,72 0.146%
MOVI3	R$ 8,56 3.382%
MRFG3	R$ 24,36 -0.164%
MRVE3	R$ 5,90 -1.173%
MSFT34	R$ 110,09 0.41%
MTRE3	R$ 4,10 0%
MULT3	R$ 26,34 0.419%
MYPK3	R$ 13,08 -0.153%
N1VO34	R$ 50,80 -0.859%
NASD11	R$ 16,67 0%
NEOE3	R$ 24,94 -3.132%
NFLX34	R$ 134,65 0.268%
NTCO3	R$ 10,46 -0.665%
NVDC34	R$ 16,62 0.423%
ODPV3	R$ 11,62 0.868%
ONCO3	R$ 4,58 -2.966%
ORVR3	R$ 52,10 -0.44%
OXYP34	R$ 41,58 -1.706%
P1GR34	R$ 717,27 -1.744%
PAGS34	R$ 10,32 2.381%
PCAR3	R$ 3,06 -0.326%
PETR3	R$ 35,75 -0.556%
PETR4	R$ 32,91 -0.091%
PETZ3	R$ 4,25 -0.701%
PIBB11	R$ 244,28 -0.573%
PLPL3	R$ 15,04 -1.699%
PNVL3	R$ 9,02 8.283%
POMO4	R$ 7,64 0.394%
POSI3	R$ 4,41 -0.451%
PRIO3	R$ 43,70 -0.749%
PSSA3	R$ 53,64 -0.464%
PTBL3	R$ 4,76 -1.653%
PYPL34	R$ 18,82 -3.338%
QUAL3	R$ 1,84 -1.604%
RADL3	R$ 14,32 1.488%
RAIL3	R$ 18,48 -0.108%
RAIZ4	R$ 1,77 -4.324%
RANI3	R$ 7,58 -0.525%
RAPT4	R$ 8,97 -1.645%
RDOR3	R$ 35,27 -0.62%
RECV3	R$ 15,58 -0.701%
RENT3	R$ 44,88 0.628%
RIOT34	R$ 314,15 -0.095%
ROMI3	R$ 9,04 -1.094%
ROXO34	R$ 11,30 0.444%
SANB11	R$ 30,08 -0.232%
SANB3	R$ 14,18 -0.77%
SAPR11	R$ 36,34 0.442%
SBFG3	R$ 12,16 -0.574%
SBSP3	R$ 115,95 -0.719%
SEER3	R$ 10,60 1.63%
SEQL3	R$ 1,26 -3.817%
SIMH3	R$ 6,00 1.868%
SIMN34	R$ 217,00 0.277%
SLCE3	R$ 18,43 -1.497%
SMAL11	R$ 109,06 -0.128%
SMFT3	R$ 24,23 0.248%
SMTO3	R$ 19,45 -1.118%
SOJA3	R$ 11,94 5.57%
SPXI11	R$ 359,29 0.053%
SRNA3	R$ 11,64 -0.086%
STBP3	R$ 13,74 -0.145%
SUZB3	R$ 52,81 0.323%
TAEE11	R$ 34,24 -0.725%
TASA4	R$ 7,17 0.14%
TCSA3	R$ 1,16 0.87%
TEND3	R$ 22,95 -2.34%
TIMS3	R$ 21,20 0.331%
TMOS34	R$ 45,13 0.535%
TOKY3	R$ 0,99 0%
TOTS3	R$ 42,41 1.557%
TRAD3	R$ 6,92 -1.143%
TRIS3	R$ 7,85 0.512%
TSLA34	R$ 55,53 1.797%
TSMC34	R$ 146,45 -0.645%
TTEN3	R$ 14,51 -1.225%
TUPY3	R$ 18,38 -0.541%
UGPA3	R$ 17,34 0.58%
UNIP6	R$ 58,28 0.12%
USIM5	R$ 4,54 -1.089%
VALE3	R$ 51,24 -0.331%
VAMO3	R$ 4,84 -3.2%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,63 0.605%
VERZ34	R$ 38,20 -0.131%
VISA34	R$ 93,11 -5.067%
VIVA3	R$ 25,62 1.99%
VIVT3	R$ 29,84 -0.831%
VLID3	R$ 25,40 2.626%
VULC3	R$ 19,83 2.64%
VVEO3	R$ 1,18 -1.667%
WALM34	R$ 32,75 0.831%
WEGE3	R$ 41,86 1.087%
WIZC3	R$ 8,00 2.564%
XBOV11	R$ 135,91 -0.088%
XPBR31	R$ 109,48 -0.563%
YDUQ3	R$ 16,87 -1.633%
ZAMP3	R$ 3,41 0.294%