Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

BBDC4 BRADESCO PN

-0,31 -1,663%
- R$ 18,71
  Máxima
- R$ 18,12
  Mínima
- 53.625.700,00
  Volume
- 20/03/26, 18:39:50
  Último Negócio
- R$ 18,64
  Abertura
- R$ 984,04
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

27,00%
Desvio Padrão (1a)
33,33%
IV (1a)

26,32%
EWMA (1a)
1,32
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
BBDCI109	0	R$ 8,06	1		0	0	0	0	10,95	0	0	0	0		0	0	0	BBDCU109
BBDCI112	0	R$ 7,83	1		0	0	0	0	11,20	0	0	0	0		0	0	0	BBDCU112
BBDCI118	R$ 3,25	R$ 7,60	1		0	0	0	0	11,45	0	0	0	0		-0.03	0,07	R$ 0,07	BBDCU118
BBDCI117	R$ 7,33	R$ 7,36	1		0	0	0	0	11,70	0	0	0	0		0	0	0	BBDCU117
BBDCI119	0	R$ 7,13	1		0	0	0	0	11,95	0	0	0	0		0	0	0	BBDCU119
BBDCI122	0	R$ 6,89	1		0	0	0	0	12,20	0	0	0	0		0	0	0	BBDCU122
BBDCI124	0	R$ 6,66	1		0	0	0	0	12,45	0	0	0	0		0	0	0	BBDCU124
BBDCI134	R$ 9,80	R$ 9,80	0.83		0	0	0	0	12,70	0	0	0	0		-0.04	0,08	R$ 0,08	BBDCU134
BBDCI129	0	R$ 6,19	1		0	0	0	0	12,95	0	0	0	0		0	0	0	BBDCU129
BBDCI132	0	R$ 5,95	1		0	0	0	0	13,20	0	0	0	0		0	0	0	BBDCU132
BBDCI13	0	R$ 5,72	1		0	0	0	0	13,45	0	0	0	0		0	0	0	BBDCU13
BBDCI141	R$ 5,36	R$ 5,49	1		0	0	0	0	13,70	0	0	0	0		-0.06	0,12	R$ 0,12	BBDCU141
BBDCI139	0	R$ 5,25	1		0	0	0	0	13,95	0	0	0	0		0	0	0	BBDCU139
BBDCI142	0	R$ 5,02	1		0	0	0	0	14,20	0	0	0	0		-0.07	0,15	R$ 0,15	BBDCU142
BBDCI144	0	R$ 4,78	1		0	0	0	0	14,45	0	0	0	0		0	0	0	BBDCU144
BBDCI147	0	R$ 4,55	1		0	0	0	0	14,70	0	0	0	0		0	0	0	BBDCU147
BBDCI149	0	R$ 4,31	1		0	0	0	0	14,95	0,30	0,11	0,21	0		-0.09	0,20	R$ 0,20	BBDCU149
BBDCI152	0	R$ 4,08	1		0	0	0	0	15,20	0	0	0	0		0	0	0	BBDCU152
BBDCI154	0	R$ 3,84	1		0	0	0	0	15,45	0	0	0	0		0	0	0	BBDCU154
BBDCI157	0	R$ 3,61	1		0	0	0	0	15,70	0	0	0	0		0	0	0	BBDCU157
BBDCI159	0	R$ 3,38	1		0	0	0	0	15,95	0	0	0	0		0	0	0	BBDCU159
BBDCI162	R$ 4,70	R$ 4,70	0.74		0	0	0	0	16,20	0	0	0	0		0	0	0	BBDCU162
BBDCI164	0	R$ 2,91	1		0	0	0	0	16,45	0	0	0	0		0	0	0	BBDCU164
BBDCI170	R$ 5,80	R$ 5,80	0.71		0	0	0	0	16,70	0	0	0	0		-0.15	0,25	R$ 0,25	BBDCU170
BBDCI169	0	R$ 2,44	1		0	0	0	0	16,95	0	0	0	0		0	0	0	BBDCU169
BBDCI179	R$ 5,91	R$ 5,91	0.7		0	0	0	0	17,20	0	0	0	0		-0.24	0,59	R$ 0,59	BBDCU179
BBDCI181	R$ 5,00	R$ 5,00	0.69		0	2,45	0	4,90	17,45	0	0	0	0		-0.21	0,36	R$ 0,36	BBDCU181
BBDCI184	R$ 0,01	R$ 1,74	1		0	0	0	0	17,70	0	0	0	25,00		-0.29	0,90	R$ 0,90	BBDCU184
BBDCI21	R$ 2,60	R$ 2,60	0.68		0	0	0	0	17,95	0	0	0	0		-0.28	0,60	R$ 0,60	BBDCU21
BBDCI189	R$ 2,75	R$ 2,75	0.65		0	0	0	0	18,20	0	0	0	0		-0.25	0,33	R$ 0,33	BBDCU189
BBDCI23	R$ 2,30	R$ 2,30	0.64		-14,815	0	0	0	18,45	0	0	0	0		-0.36	1,36	R$ 1,36	BBDCU23
BBDCI194	R$ 1,91	R$ 1,91	0.62		0	0	0	0	18,70	0	0	0	0		-0.34	0,58	R$ 0,58	BBDCU194
BBDCI196	R$ 1,93	R$ 1,93	0.6		0	0	0	0	18,95	0	0	0	0		-0.4	1,13	R$ 1,13	BBDCU196
BBDCI199	R$ 2,35	R$ 2,35	0.58		0	0	0	0	19,20	0	0	0	0		-0.42	1,32	R$ 1,32	BBDCU199
BBDCI201	R$ 2,02	R$ 2,02	0.56		0	0	0	0	19,45	0	0	0	0		-0.45	1,34	R$ 1,34	BBDCU201
BBDCI204	0	0	0		0	0	0	0	19,70	0	0	0	0		-0.47	1,60	R$ 1,60	BBDCU204
BBDCI206	R$ 2,75	R$ 2,75	0.56		0	0	0	0	19,95	0	0	0	0		-0.45	2,98	R$ 2,98	BBDCU206
BBDCI209	0	0	0		0	0	0	0	20,20	0	0	0	0		-0.58	1,26	R$ 1,26	BBDCU209
BBDCI211	R$ 2,15	R$ 2,15	0.52		0	0	0	0	20,45	0	0	0	0		-0.7	1,10	R$ 1,10	BBDCU211
BBDCI214	R$ 1,26	R$ 1,26	0.45		0	0	0	0	20,70	0	0	0	0		-1	1,077	0	BBDCU214
BBDCI216	R$ 1,93	R$ 1,93	0.48		0	0	0	0	20,95	0	0	0	0		-1	1,312	0	BBDCU216
BBDCI219	R$ 3,05	R$ 3,05	0.54		0	0	0	0	21,20	0	0	0	0		-0.62	2,43	R$ 2,43	BBDCU219
BBDCI221	R$ 1,36	R$ 1,36	0.42		0	0	0	0	21,45	0	0	0	0		-0.64	2,60	R$ 2,60	BBDCU221
BBDCI224	R$ 1,78	R$ 1,78	0.45		0	0	0	0	21,70	0	0	0	0		-0.6	3,209	R$ 1,39	BBDCU224
BBDCI226	R$ 2,63	R$ 2,63	0.5		0	0	0	0	21,95	0	0	0	0		-1	2,249	R$ 1,48	BBDCU226
BBDCI229	R$ 2,06	R$ 2,06	0.46		0	0	0	0	22,20	0	0	0	0		-0.63	3,549	R$ 2,27	BBDCU229
BBDCI223	R$ 0,97	R$ 0,97	0.35		0	0	0	0	22,45	0	0	0	0		-1	2,718	0	BBDCU223
BBDCI227	0	0	0		0	0	0	0	22,70	0	0	0	0		-1	2,952	0	BBDCU227
BBDCI22	R$ 1,25	R$ 1,25	0.37		0	0	0	0	22,95	0	0	0	0		-1	3,187	R$ 2,59	BBDCU22
BBDCI232	0	0	0		0	0	0	0	23,20	0	0	0	0		-1	3,421	0	BBDCU232
BBDCI234	0	0	0		0	0	0	0	23,45	0	0	0	0		-1	3,656	0	BBDCU234
BBDCI237	0	0	0		0	0	0	0	23,70	0	0	0	0		-1	3,89	0	BBDCU237
BBDCI239	R$ 1,69	R$ 1,69	0.39		0	0,85	0	1,70	23,95	0	0	0	0		-1	4,124	0	BBDCU239
BBDCI242	0	0	0		0	0	0	0	24,20	0	0	0	0		-1	4,359	0	BBDCU242
BBDCI244	0	0	0		0	0	0	0	24,45	0	0	0	0		-1	4,593	0	BBDCU244
BBDCI247	0	0	0		0	0	0	0	24,70	0	0	0	0		-1	4,828	0	BBDCU247
BBDCI249	0	0	0		0	0	0	0	24,95	0	0	0	0		-0.86	5,31	R$ 5,31	BBDCU249
BBDCI252	0	0	0		0	0	0	0	25,20	0	0	0	0		-1	5,296	0	BBDCU252
BBDCI254	0	0	0		0	0	0	0	25,45	0	0	0	0		-1	5,531	0	BBDCU254
BBDCI257	0	0	0		0	0	0	0	25,70	0	0	0	0		-1	5,765	0	BBDCU257
BBDCI259	0	0	0		0	0	0	0	25,95	0	0	0	0		-1	5,999	0	BBDCU259
BBDCI262	0	0	0		0	0	0	0	26,20	0	0	0	0		-1	6,234	0	BBDCU262
BBDCI264	0	0	0		0	0	0	0	26,45	0	0	0	0		-1	6,468	0	BBDCU264
BBDCI267	0	0	0		0	0	0	0	26,70	0	0	0	0		-1	6,703	0	BBDCU267
BBDCI269	0	0	0		0	0	0	0	26,95	0	0	0	0		-1	6,937	R$ 5,26	BBDCU269
BBDCI272	0	0	0		0	0	0	0	27,20	0	0	0	0		-1	7,171	0	BBDCU272
BBDCI274	0	0	0		0	0	0	0	27,45	0	0	0	0		-1	7,406	0	BBDCU274
BBDCI277	0	0	0		0	0	0	0	27,70	0	0	0	0		-1	7,64	0	BBDCU277
BBDCI279	0	0	0		0	0	0	0	27,95	0	0	0	0		-0.99	7,884	R$ 5,14	BBDCU279
BBDCI282	0	0	0		0	0	0	0	28,20	0	0	0	0		-1	8,109	0	BBDCU282
BBDCI284	0	0	0		0	0	0	0	28,45	0	0	0	0		-1	8,343	0	BBDCU284
BBDCI287	0	0	0		0	0	0	0	28,70	0	0	0	0		-1	8,578	0	BBDCU287
BBDCI289	0	0	0		0	0	0	0	28,95	0	0	0	0		-1	8,812	0	BBDCU289
BBDCI350	R$ 0,05	R$ 0,05	0.03		0	0,12	0,04	0,19	33,20	0	0	0	35,306		-0.91	13,03	R$ 13,03	BBDCU350
BBDCI932	0	0	0		0	0	0	0	93,20	0	0	0	0		-1	69,05	0	BBDCU932
BBDCI942	0	0	0		0	0	0	0	94,20	0	0	0	0		-1	69,987	0	BBDCU942
BBDCI952	0	0	0		0	0	0	0	95,20	0	0	0	0		-1	70,925	0	BBDCU952
BBDCI962	0	0	0		0	0	0	0	96,20	0	0	0	0		-1	71,862	0	BBDCU962
BBDCI972	0	0	0		0	0	0	0	97,20	0	0	0	0		-1	72,80	0	BBDCU972
BBDCI982	0	0	0		0	0	0	0	98,20	0	0	0	0		-1	73,738	0	BBDCU982
BBDCI992	0	0	0		0	0	0	0	99,20	0	0	0	0		-1	74,675	0	BBDCU992
BBDCI10	0	0	0		0	0	0	0	100,20	0	0	0	0		-1	75,613	0	BBDCU10
BBDCI101	0	0	0		0	0	0	0	101,20	0	0	0	0		-1	76,55	0	BBDCU101
BBDCI102	0	0	0		0	0	0	0	102,20	0	0	0	0		-1	77,488	R$ 73,55	BBDCU102

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 132,95 -0.382%
AAPL34	R$ 66,15 1.769%
ABCB4	R$ 25,19 -1.717%
ABEV3	R$ 14,47 -2.031%
AERI3	R$ 2,52 -3.817%
AGRO3	R$ 21,11 -2.719%
ALOS3	R$ 28,93 -2.756%
ALPA4	R$ 11,86 0.423%
ALUP11	R$ 33,49 -1.616%
AMAR3	R$ 0,83 -1.19%
AMBP3	R$ 0,20 -4.762%
AMZO34	R$ 54,40 -0.092%
ANIM3	R$ 3,81 -2.057%
ARML3	R$ 4,45 -7.098%
ASAI3	R$ 7,39 -4.398%
ASML34	R$ 126,19 -2.33%
AUAU3	R$ 2,83 -3.082%
AUAU99	R$ 3,63 0%
AURA33	R$ 106,18 -7.686%
AURE3	R$ 11,47 -3.125%
AXIA3	R$ 56,10 -2.975%
AXIA6	R$ 61,50 -2.474%
AXIA7	R$ 53,60 -4.011%
AXIA98	R$ 72,49 0%
AXIA98	R$ 72,49 0%
AXIA99	R$ 79,03 0%
AXIA99	R$ 79,03 0%
AZUL53	R$ 157,11 12.229%
AZZA3	R$ 26,75 -2.727%
B3SA3	R$ 16,33 -3.487%
BABA34	R$ 23,30 0.691%
BBAS3	R$ 23,42 -0.383%
BBDC3	R$ 16,01 -0.621%
BBDC4	R$ 18,33 -1.663%
BBSE3	R$ 34,37 -0.837%
BEEF3	R$ 3,67 -4.427%
BERK34	R$ 128,82 2.809%
BHIA3	R$ 2,76 -2.817%
BLAU3	R$ 9,62 -1.837%
BMGB4	R$ 4,88 -1.414%
BMOB3	R$ 23,50 2.307%
BOVA11	R$ 173,90 -1.835%
BOVB11	R$ 180,27 -2.224%
BOVV11	R$ 181,60 -2.182%
BOVX11	R$ 17,97 -2.917%
BPAC11	R$ 52,81 -4.173%
BRAP4	R$ 21,38 -1.882%
BRAV3	R$ 16,90 -3.263%
BRAX11	R$ 147,36 -2.372%
BRKM5	R$ 10,20 -14.214%
BRSR6	R$ 16,75 -2.332%
CAML3	R$ 5,48 -4.53%
CASH3	R$ 3,62 0%
CBAV3	R$ 10,25 -0.87%
CEAB3	R$ 11,22 -0.971%
CHVX34	R$ 107,50 2.439%
CMIG3	R$ 16,13 1.767%
CMIG4	R$ 12,37 1.477%
CMIN3	R$ 4,78 -1.24%
COCA34	R$ 66,50 0.544%
COGN3	R$ 2,81 -0.707%
CPFE3	R$ 45,82 -3.78%
CPLE3	R$ 14,90 -3.685%
CPLE99	R$ 16,24 0%
CPLE99	R$ 16,24 0%
CSAN3	R$ 5,17 -1.336%
CSMG3	R$ 53,50 -3.325%
CSNA3	R$ 6,01 -1.314%
CURY3	R$ 33,57 -1.957%
CVCB3	R$ 1,98 3.125%
CXSE3	R$ 17,37 -4.033%
CYRE3	R$ 25,35 -6.492%
CYRE99	R$ 31,95 0%
DASA3	R$ 3,12 -7.143%
DIRR3	R$ 13,40 -3.528%
DXCO3	R$ 4,46 -2.407%
E1MR34	R$ 707,28 0%
ECOR3	R$ 7,89 -8.042%
EGIE3	R$ 31,90 -0.592%
EMBJ3	R$ 72,99 -3.745%
ENEV3	R$ 25,10 -0.791%
ENGI11	R$ 49,80 -2.41%
ENJU3	R$ 1,07 2.885%
EQTL3	R$ 40,04 -3.051%
ESPA3	R$ 1,15 -0.862%
EVEN3	R$ 6,90 -2.68%
EXXO34	R$ 106,29 3.294%
EZTC3	R$ 13,22 -3.363%
FESA4	R$ 7,27 0%
FLRY3	R$ 15,05 -1.89%
GFSA3	R$ 1,76 -1.124%
GGBR4	R$ 17,63 0.8%
GGPS3	R$ 15,91 -3.459%
GMAT3	R$ 4,20 1.205%
GMCO34	R$ 95,78 -0.592%
GOAU4	R$ 7,90 0%
GOGL34	R$ 133,20 -0.045%
GOLD11	R$ 24,91 -1.268%
GRND3	R$ 4,61 -1.496%
GSGI34	R$ 146,18 3.344%
HAPV3	R$ 8,90 -5.72%
HASH11	R$ 49,45 1.603%
HBOR3	R$ 2,66 1.527%
HBSA3	R$ 3,73 -1.583%
HYPE3	R$ 22,39 0.359%
IFCM3	R$ 0,78 1.299%
IGTI11	R$ 26,30 -3.238%
INBR32	R$ 41,30 -2.017%
INTB3	R$ 13,95 -2.855%
IRBR3	R$ 53,67 -2.631%
ISAE4	R$ 27,56 -1.817%
ITLC34	R$ 38,68 -3.445%
ITSA4	R$ 13,15 -1.308%
ITUB3	R$ 40,65 -1.316%
ITUB4	R$ 41,62 -1.589%
IVVB11	R$ 389,96 0.526%
JALL3	R$ 3,23 -2.417%
JBSS32	R$ 75,40 -4.083%
JHSF3	R$ 8,40 -4.545%
JNJB34	R$ 83,14 0.654%
JPMC34	R$ 152,00 0.676%
KEPL3	R$ 7,76 0.258%
KLBN11	R$ 18,54 -1.383%
LAVV3	R$ 13,57 -4.972%
LEVE3	R$ 34,69 -0.345%
LILY34	R$ 160,11 -0.044%
LJQQ3	R$ 1,83 -3.684%
LOGG3	R$ 26,21 -1.798%
LOGN3	R$ 31,36 -2%
LREN3	R$ 15,00 -0.99%
LWSA3	R$ 3,64 -2.674%
M1TA34	R$ 112,39 -0.768%
MATD3	R$ 5,49 -3.004%
MBRF3	R$ 16,63 -2.521%
MCDC34	R$ 82,03 0.774%
MDIA3	R$ 21,27 -1.208%
MDNE3	R$ 29,00 -6.149%
MEAL3	R$ 1,01 -1.942%
MELI34	R$ 72,32 -0.509%
MGLU3	R$ 8,38 -4.447%
MILS3	R$ 13,29 -3.345%
MLAS3	R$ 1,21 -3.968%
MOTV3	R$ 15,06 -0.397%
MOVI3	R$ 11,80 -3.437%
MRVE3	R$ 7,26 -4.095%
MSFT34	R$ 84,79 0.154%
MTRE3	R$ 3,65 -2.406%
MULT3	R$ 30,33 -1.43%
MYPK3	R$ 8,94 -1.758%
N1VO34	R$ 24,00 -0.415%
NASD11	R$ 17,70 -0.056%
NATU3	R$ 9,27 -4.923%
NEOE3	R$ 33,16 -0.181%
NFLX34	R$ 9,69 0.832%
NVDC34	R$ 19,19 -1.031%
ODPV3	R$ 12,98 -2.185%
ONCO3	R$ 1,59 31.405%
ORVR3	R$ 65,40 -1.283%
OXYP34	R$ 53,79 3.662%
P1GR34	R$ 545,13 3.289%
PAGS34	R$ 9,85 -2.282%
PCAR3	R$ 1,99 -1.485%
PETR3	R$ 50,25 -2.56%
PETR4	R$ 45,20 -3.378%
PGMN3	R$ 6,01 -2.276%
PIBB11	R$ 314,75 -2.179%
PLPL3	R$ 13,03 -6.995%
PNVL3	R$ 13,95 -1.968%
POMO4	R$ 5,77 -2.203%
POSI3	R$ 4,21 -5.605%
PRIO3	R$ 67,85 3.084%
PSSA3	R$ 47,93 -1.175%
PTBL3	R$ 3,02 -0.658%
PYPL34	R$ 11,57 -0.601%
QUAL3	R$ 1,82 -1.087%
RADL3	R$ 22,87 -1.039%
RAIL3	R$ 16,30 0.679%
RAIZ4	R$ 0,55 -1.786%
RANI3	R$ 9,00 -1.854%
RAPT4	R$ 4,75 -1.656%
RDOR3	R$ 37,34 0.457%
RECV3	R$ 12,57 -6.404%
RENT3	R$ 43,76 -1.486%
RENT4	R$ 41,30 -2.594%
RENT99	R$ 46,05 0%
RIAA3	R$ 8,52 -0.467%
RIOT34	R$ 433,21 -2.682%
ROMI3	R$ 7,17 -2.183%
ROXO34	R$ 12,31 -1.124%
SANB11	R$ 29,34 -2.167%
SANB3	R$ 14,54 -2.547%
SAPR11	R$ 42,35 0.618%
SBFG3	R$ 10,99 -3.765%
SBSP3	R$ 148,50 -2.231%
SEER3	R$ 10,32 0.88%
SEQL3	R$ 0,28 -3.448%
SIMH3	R$ 10,33 -3.818%
SIMN34	R$ 242,60 -2.789%
SLCE3	R$ 18,26 0.275%
SMAL11	R$ 111,00 -2.802%
SMFT3	R$ 18,09 -3.003%
SMTO3	R$ 18,82 -0.947%
SOJA3	R$ 8,14 0.123%
SPXI11	R$ 47,20 0%
SUZB3	R$ 50,19 -1.819%
TAEE11	R$ 41,18 -2.255%
TASA4	R$ 5,40 0.935%
TCSA3	R$ 1,26 -3.077%
TEND3	R$ 29,24 -3.275%
TIMS3	R$ 26,40 -1.012%
TMOS34	R$ 50,03 -1.863%
TOKY3	R$ 0,42 5%
TOTS3	R$ 34,18 0.088%
TRAD3	R$ 2,22 -0.448%
TRIS3	R$ 5,40 -3.915%
TSLA34	R$ 61,26 -1.162%
TSMC34	R$ 218,19 -0.895%
TTEN3	R$ 15,44 1.047%
TUPY3	R$ 11,42 -0.696%
UGPA3	R$ 26,48 -1.12%
UNIP6	R$ 57,43 -9.701%
USIM5	R$ 6,32 -0.785%
VALE3	R$ 75,50 -1.475%
VAMO3	R$ 3,24 -4.142%
VAMO99	R$ 3,63 0%
VBBR3	R$ 29,38 -2.489%
VERZ34	R$ 44,18 2.936%
VISA34	R$ 79,87 2.529%
VIVA3	R$ 25,60 2.236%
VIVT3	R$ 40,27 -1.372%
VLID3	R$ 19,30 -2.13%
VULC3	R$ 16,40 0.49%
VVEO3	R$ 1,25 -4.58%
WALM34	R$ 39,66 0.456%
WEGE3	R$ 46,00 -1.266%
WIZC3	R$ 8,43 -5.068%
XBOV11	R$ 171,87 -2.191%
XPBR31	R$ 96,40 -2.33%
YDUQ3	R$ 10,24 1.086%