Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 14:14:48

Search Icon
INÍCIO/BBDC4

BBDC4 BRADESCO PN

    • R$ 18,68

    -0,59 arrow -3,062%

    • R$ 18,90

      Máxima

    • R$ 18,50

      Mínima

    • 30.523.900,00

      Volume

    • 07/05/26, 14:14:47

      Último Negócio

    • R$ 18,90

      Abertura

    • R$ 570,83

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 25,08%

      IV (1a)

    • 25,93%

      EWMA (1a)

    • 1,24

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBDCI20R$ 9,001
000010,160000
000BBDCU2
BBDCI1090R$ 8,521
000010,660000
000BBDCU109
BBDCI1120R$ 8,291
000010,910000
000BBDCU112
BBDCI118R$ 3,25R$ 8,051
000011,160000
-0.030,07R$ 0,07BBDCU118
BBDCI117R$ 9,42R$ 9,420.86
000011,410000
000BBDCU117
BBDCI119R$ 7,99R$ 7,990.91
000011,660000
000BBDCU119
BBDCI1220R$ 7,331
000011,910000
000BBDCU122
BBDCI1240R$ 7,101
000012,160000
000BBDCU124
BBDCI134R$ 9,80R$ 9,800.83
000012,410000
-0.040,08R$ 0,08BBDCU134
BBDCI1290R$ 6,621
000012,660000
000BBDCU129
BBDCI1320R$ 6,381
000012,910000
000BBDCU132
BBDCI13R$ 8,00R$ 8,000.82
000013,160000
000BBDCU13
BBDCI141R$ 6,10R$ 6,100.93
000013,410000
-0.050,12R$ 0,12BBDCU141
BBDCI1390R$ 5,671
000013,660000
000BBDCU139
BBDCI1420R$ 5,431
000013,910000
-0.070,15R$ 0,15BBDCU142
BBDCI1440R$ 5,191
000014,160000
000BBDCU144
BBDCI1470R$ 4,951
000014,410000
000BBDCU147
BBDCI149R$ 5,19R$ 5,190.86
000014,660,1800,090
-0.070,12R$ 0,12BBDCU149
BBDCI1520R$ 4,481
000014,910000
000BBDCU152
BBDCI1540R$ 4,241
000015,160000
000BBDCU154
BBDCI1570R$ 4,001
000015,410000
000BBDCU157
BBDCI1590R$ 3,761
000015,660000
000BBDCU159
BBDCI162R$ 4,57R$ 4,570.78
000015,910000
000BBDCU162
BBDCI1640R$ 3,281
000016,160000
000BBDCU164
BBDCI170R$ 3,25R$ 3,250.88
-43,96600016,4100,110,060
-0.140,25R$ 0,25BBDCU170
BBDCI1690R$ 2,811
000016,660000
-0.160,29R$ 0,29BBDCU169
BBDCI179R$ 5,19R$ 5,190.71
000016,910000
-0.130,19R$ 0,19BBDCU179
BBDCI181R$ 4,90R$ 4,900.7
000017,160,4400,220
-0.210,43R$ 0,43BBDCU181
BBDCI184R$ 3,58R$ 3,580.7
000017,410000
-0.160,20R$ 0,20BBDCU184
BBDCI21R$ 2,60R$ 2,600.73
000017,660000
-0.240,50R$ 0,50BBDCU21
BBDCI189R$ 2,40R$ 2,400.71
000017,910000
-0.220,33R$ 0,33BBDCU189
BBDCI23R$ 2,24R$ 2,240.68
000018,1600,110,060
-0.270,49R$ 0,49BBDCU23
BBDCI194R$ 2,44R$ 2,440.65
000018,410000
-0.310,58R$ 0,58BBDCU194
BBDCI196R$ 1,93R$ 1,930.64
000018,660000
-0.350,73R$ 0,73BBDCU196
BBDCI199R$ 2,35R$ 2,350.61
000018,910000
-0.391,32R$ 1,32BBDCU199
BBDCI201R$ 1,41R$ 1,410.59
-48,72700019,160000
-0.410,95R$ 0,95BBDCU201
BBDCI204R$ 1,76R$ 1,760.56
000019,410000
-0.441,60R$ 1,60BBDCU204
BBDCI206R$ 1,70R$ 1,700.54
000019,660000
-0.422,98R$ 2,98BBDCU206
BBDCI209R$ 1,40R$ 1,400.51
000019,910000
-0.511,26R$ 1,26BBDCU209
BBDCI211R$ 1,50R$ 1,500.5
000020,160000
-0.541,50R$ 1,50BBDCU211
BBDCI214R$ 0,89R$ 0,890.43
-28,801,190,781,5920,410000
-10,7640BBDCU214
BBDCI216R$ 0,73R$ 0,730.39
00,180,36020,662,0001,000
-0.91,038R$ 0,86BBDCU216
BBDCI219R$ 0,75R$ 0,750.38
-65,59600020,9101,210,610
-0.871,307R$ 0,97BBDCU219
BBDCI221R$ 1,36R$ 1,360.44
000021,160000
-0.761,732R$ 1,07BBDCU221
BBDCI224R$ 0,86R$ 0,860.37
000021,410000
-11,717R$ 1,63BBDCU224
BBDCI226R$ 2,63R$ 2,630.5
00,5801,1621,660000
-0.82,173R$ 1,48BBDCU226
BBDCI229R$ 0,48R$ 0,480.28
000021,910000
-0.772,50R$ 2,50BBDCU229
BBDCI223R$ 0,97R$ 0,970.35
000022,160000
-12,431R$ 1,55BBDCU223
BBDCI227000
000022,410000
-12,6690BBDCU227
BBDCI22R$ 1,25R$ 1,250.37
000022,660000
-12,907R$ 2,59BBDCU22
BBDCI232000
000022,910000
-13,1460BBDCU232
BBDCI234000
000023,160000
-13,3840BBDCU234
BBDCI237000
000023,410000
-13,6220BBDCU237
BBDCI239R$ 1,69R$ 1,690.39
000023,660000
-13,860BBDCU239
BBDCI242R$ 0,65R$ 0,650.26
000023,910000
-14,0980BBDCU242
BBDCI244000
000024,160000
-14,3360BBDCU244
BBDCI247000
000024,410000
-14,5750BBDCU247
BBDCI249000
000024,660000
-0.527,926R$ 2,85BBDCU249
BBDCI252000
000024,910000
-15,0510BBDCU252
BBDCI254000
000025,160000
-15,2890BBDCU254
BBDCI257000
000025,410000
-15,5270BBDCU257
BBDCI259R$ 0,42R$ 0,420.18
000025,660000
-15,7650BBDCU259
BBDCI262000
000025,910000
-16,0040BBDCU262
BBDCI264000
000026,160000
-16,2420BBDCU264
BBDCI267000
000026,410000
-16,480BBDCU267
BBDCI269000
000026,660000
-0.946,806R$ 5,26BBDCU269
BBDCI272000
000026,910000
-16,9560BBDCU272
BBDCI274000
000027,160000
-17,1940BBDCU274
BBDCI277R$ 0,26R$ 0,260.12
000027,410000
-17,4330BBDCU277
BBDCI279000
000027,660000
-17,671R$ 5,14BBDCU279
BBDCI282000
000027,910000
-17,9090BBDCU282
BBDCI284000
000028,160000
-18,1470BBDCU284
BBDCI287000
000028,410000
-18,3850BBDCU287
BBDCI289000
000028,660000
-18,6230BBDCU289
BBDCI28000
000028,910000
-18,8620BBDCU28
BBDCI294000
000029,410000
-19,3380BBDCU294
BBDCI296000
000029,660000
-19,5760BBDCU296
BBDCI350R$ 0,04R$ 0,040.02
00,0500,1032,910000
-0.6614,701R$ 11,93BBDCU350
BBDCI932000
000092,910000
-169,8320BBDCU932
BBDCI942000
000093,910000
-170,7850BBDCU942
BBDCI952000
000094,910000
-171,7370BBDCU952
BBDCI962000
000095,910000
-172,690BBDCU962
BBDCI972000
000096,910000
-173,6430BBDCU972
BBDCI982000
000097,910000
-174,5950BBDCU982
BBDCI992000
000098,910000
-175,5480BBDCU992
BBDCI10000
000099,910000
-176,5010BBDCU10
BBDCI101000
0000100,910000
-177,4530BBDCU101
BBDCI102000
0000101,910000
-178,406R$ 73,55BBDCU102