BBDC3 - Opções Bradesco ON

Serviços em Tempo-Real
Trader Bovespa
Assinatura Mensal
por apenas
US$17,47
Trader Plus
Assinatura Mensal
por apenas
US$31,91
Trader Advanced
Assinatura Mensal
por apenas
US$41,32
Nome da Ação Código da Ação Bolsa de Valores Tipo de Ativo Código ISIN do Ativo Descrição da Ação
Bradesco ON BBDC3 Bovespa Ordinária BRBBDCACNOR1 Ação Ordinária do Banco Bradesco S/A
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora
  +0,56 +1,81% 31,43 31,45 30,59 30,7 30,87 19:45:00
mais cotações »

BBDC3 - Opções Bradesco ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
20 Nov 2017BBDCW5320,64P-10,79-42,22
20 Nov 2017BBDCW5032,01P0,58-30,85
20 Nov 2017BBDCK8320,42C11,0120,42
20 Nov 2017BBDCK8934,73C-3,334,73
20 Nov 2017BBDCK1833,83C-2,433,83
20 Nov 2017BBDCW8320,42P-11,01-42,44
20 Nov 2017BBDCW4919,69P-11,74-43,17
20 Nov 2017BBDCK5320,64C10,7920,64
20 Nov 2017BBDCK5032,01C-0,5832,01
20 Nov 2017BBDCK320,19C11,2420,19
20 Nov 2017BBDCW320,19P-11,24-42,67
20 Nov 2017BBDCW7834,28P2,85-28,58
20 Nov 2017BBDCK4919,69C11,7419,69
20 Nov 2017BBDCK7834,28C-2,8534,28
20 Nov 2017BBDCW1833,83P2,4-29,03
20 Nov 2017BBDCW8934,73P3,3-28,13
20 Nov 2017BBDCK9925,87C5,5625,87
20 Nov 2017BBDCK925,64C5,7925,64
20 Nov 2017BBDCW925,64P-5,79-37,22
20 Nov 2017BBDCW9925,87P-5,56-36,99
20 Nov 2017BBDCW6926,1P-5,33-36,76
20 Nov 2017BBDCK6926,1C5,3326,1
17 Dez 2017BBDCX9626,33P-5,1-36,53
17 Dez 2017BBDCL5025,19C6,2425,19
17 Dez 2017BBDCX2724,51P-6,92-38,35
17 Dez 2017BBDCX1533,37P1,94-29,49
17 Dez 2017BBDCX2628,42P-3,01-34,44
17 Dez 2017BBDCL1533,37C-1,9433,37
17 Dez 2017BBDCX9320,87P-10,56-41,99
17 Dez 2017BBDCL4226,58C4,8526,58
17 Dez 2017BBDCL4337,23C-5,837,23
17 Dez 2017BBDCL2628,42C3,0128,42
17 Dez 2017BBDCX4226,58P-4,85-36,28
17 Dez 2017BBDCX4337,23P5,8-25,63
17 Dez 2017BBDCX9915,98P-15,45-46,88
17 Dez 2017BBDCX422,01P-9,42-40,85
17 Dez 2017BBDCL422,01C9,4222,01
17 Dez 2017BBDCX9724,96P-6,47-37,9
17 Dez 2017BBDCL5122,46C8,9722,46
17 Dez 2017BBDCX7119,73P-11,7-43,13
17 Dez 2017BBDCX1430,64P-0,79-32,22
17 Dez 2017BBDCX5122,46P-8,97-40,4
17 Dez 2017BBDCL6121,37C10,0621,37
17 Dez 2017BBDCX6121,37P-10,06-41,49
17 Dez 2017BBDCL7119,73C11,719,73
17 Dez 2017BBDCL6322,96C8,4722,96
17 Dez 2017BBDCL1430,64C0,7930,64
17 Dez 2017BBDCL5834,28C-2,8534,28
17 Dez 2017BBDCL9320,87C10,5620,87
17 Dez 2017BBDCX6322,96P-8,47-39,9
17 Dez 2017BBDCX5025,19P-6,24-37,67
17 Dez 2017BBDCL9626,33C5,126,33
17 Dez 2017BBDCL9724,96C6,4724,96
17 Dez 2017BBDCL9134,73C-3,334,73
17 Dez 2017BBDCX9134,73P3,3-28,13
17 Dez 2017BBDCX7019,98P-11,45-42,88
17 Dez 2017BBDCL2724,51C6,9224,51
17 Dez 2017BBDCX8027,69P-3,74-35,17
17 Dez 2017BBDCL8027,69C3,7427,69
17 Dez 2017BBDCX5834,28P2,85-28,58
17 Dez 2017BBDCL9915,98C15,4515,98
17 Dez 2017BBDCL7019,98C11,4519,98
14 Jan 2018BBDCM1136P4,57-26,86
14 Jan 2018BBDCM9026,57P-4,86-36,29
14 Jan 2018BBDCA1136C-4,5736
14 Jan 2018BBDCA8422,03C9,422,03
14 Jan 2018BBDCM9934,75P3,32-28,11
14 Jan 2018BBDCM6420,89P-10,54-41,97
14 Jan 2018BBDCA6420,89C10,5420,89
14 Jan 2018BBDCA7320,21C11,2220,21
14 Jan 2018BBDCM4926,12P-5,31-36,74
14 Jan 2018BBDCA9026,57C4,8626,57
14 Jan 2018BBDCM8422,03P-9,4-40,83
14 Jan 2018BBDCM2632,93P1,5-29,93
14 Jan 2018BBDCA4926,12C5,3126,12
14 Jan 2018BBDCA2632,93C-1,532,93
14 Jan 2018BBDCM7320,21P-11,22-42,65
14 Jan 2018BBDCA6825,21C6,2225,21
14 Jan 2018BBDCM5632,48P1,05-30,38
14 Jan 2018BBDCA5632,48C-1,0532,48
14 Jan 2018BBDCA9934,75C-3,3234,75
14 Jan 2018BBDCM6825,21P-6,22-37,65
18 Fev 2018BBDCN8522,71P-8,72-40,15
18 Fev 2018BBDCN7421,34P-10,09-41,52
18 Fev 2018BBDCB9027,25C4,1827,25
18 Fev 2018BBDCN118,34P-13,09-44,52
18 Fev 2018BBDCB8522,71C8,7222,71
18 Fev 2018BBDCN9927,03P-4,4-35,83
18 Fev 2018BBDCB2122,03C9,422,03
18 Fev 2018BBDCB9927,03C4,427,03
18 Fev 2018BBDCB926,57C4,8626,57
18 Fev 2018BBDCB7421,34C10,0921,34
18 Fev 2018BBDCN926,57P-4,86-36,29
18 Fev 2018BBDCB118,34C13,0918,34
18 Fev 2018BBDCN2122,03P-9,4-40,83
18 Fev 2018BBDCB2334,3C-2,8734,3
18 Fev 2018BBDCN2334,3P2,87-28,56
18 Fev 2018BBDCN2227,48P-3,95-35,38
18 Fev 2018BBDCB2227,48C3,9527,48
18 Fev 2018BBDCN9027,25P-4,18-35,61
18 Fev 2018BBDCN8733,84P2,41-29,02
18 Fev 2018BBDCB8733,84C-2,4133,84
18 Fev 2018BBDCN4834,75P3,32-28,11
18 Fev 2018BBDCB4834,75C-3,3234,75
15 Abr 2018BBDCP133,97P2,54-28,89
15 Abr 2018BBDCD9524,97C6,4624,97
15 Abr 2018BBDCP9524,97P-6,46-37,89
15 Abr 2018BBDCD133,97C-2,5433,97
15 Abr 2018BBDCP236,47P5,04-26,39
15 Abr 2018BBDCD236,47C-5,0436,47
20 Mai 2018BBDCQ1128,18P-3,25-34,68
20 Mai 2018BBDCE2927,43C427,43
20 Mai 2018BBDCE4034,68C-3,2534,68
20 Mai 2018BBDCQ4235,18P3,75-27,68
20 Mai 2018BBDCE6726,93C4,526,93
20 Mai 2018BBDCE1128,18C3,2528,18
20 Mai 2018BBDCQ2927,43P-4-35,43
20 Mai 2018BBDCE3830,43C130,43
20 Mai 2018BBDCQ3830,43P-1-32,43
20 Mai 2018BBDCE4235,18C-3,7535,18
20 Mai 2018BBDCQ6726,93P-4,5-35,93
20 Mai 2018BBDCQ4034,68P3,25-28,18
17 Jun 2018BBDCR2623,39P-8,04-39,47
17 Jun 2018BBDCR538,16P6,73-24,7
17 Jun 2018BBDCF1229,53C1,929,53
17 Jun 2018BBDCR1229,53P-1,9-33,33
17 Jun 2018BBDCF538,16C-6,7338,16
17 Jun 2018BBDCF2623,39C8,0423,39
15 Jul 2018BBDCS7232,22P0,79-30,64
15 Jul 2018BBDCG6828,47C2,9628,47
15 Jul 2018BBDCS9939,72P8,29-23,14
15 Jul 2018BBDCG7434,22C-2,7934,22
15 Jul 2018BBDCS6828,47P-2,96-34,39
15 Jul 2018BBDCS7434,22P2,79-28,64
15 Jul 2018BBDCS9131,72P0,29-31,14
15 Jul 2018BBDCG9131,72C-0,2931,72
15 Jul 2018BBDCG3029,97C1,4629,97
15 Jul 2018BBDCG9939,72C-8,2939,72
15 Jul 2018BBDCG7232,22C-0,7932,22
15 Jul 2018BBDCS3029,97P-1,46-32,89
19 Ago 2018BBDCH929,48C1,9529,48
19 Ago 2018BBDCH232,73C-1,332,73
19 Ago 2018BBDCT929,48P-1,95-33,38
19 Ago 2018BBDCT525,48P-5,95-37,38
19 Ago 2018BBDCT232,73P1,3-30,13
19 Ago 2018BBDCT1333,73P2,3-29,13
19 Ago 2018BBDCT1030,48P-0,95-32,38
19 Ago 2018BBDCH1333,73C-2,333,73
19 Ago 2018BBDCH1030,48C0,9530,48
19 Ago 2018BBDCT1232,23P0,8-30,63
19 Ago 2018BBDCH1232,23C-0,832,23
19 Ago 2018BBDCH525,48C5,9525,48
16 Set 2018BBDCI6732,75C-1,3232,75
16 Set 2018BBDCU8434,25P2,82-28,61
16 Set 2018BBDCU9040,25P8,82-22,61
16 Set 2018BBDCI9040,25C-8,8240,25
16 Set 2018BBDCU6732,75P1,32-30,11
16 Set 2018BBDCI8434,25C-2,8234,25
16 Set 2018BBDCI6329,75C1,6829,75
16 Set 2018BBDCI7739,5C-8,0739,5
16 Set 2018BBDCU7739,5P8,07-23,36
16 Set 2018BBDCI6131C0,4331
16 Set 2018BBDCU6131P-0,43-31,86
16 Set 2018BBDCU6926,12P-5,31-36,74
16 Set 2018BBDCI3629,37C2,0629,37
16 Set 2018BBDCI6926,12C5,3126,12
16 Set 2018BBDCU6329,75P-1,68-33,11
16 Set 2018BBDCU3629,37P-2,06-33,49
16 Set 2018BBDCI6623,16C8,2723,16
16 Set 2018BBDCU6623,16P-8,27-39,7
14 Out 2018BBDCJ7124,44C6,9924,44
14 Out 2018BBDCJ5424,19C7,2424,19
14 Out 2018BBDCJ9923,94C7,4923,94
14 Out 2018BBDCV9923,94P-7,49-38,92
14 Out 2018BBDCJ9331,44C-0,0131,44
14 Out 2018BBDCV5424,19P-7,24-38,67
14 Out 2018BBDCV5522,94P-8,49-39,92
14 Out 2018BBDCV9331,44P0,01-31,42
14 Out 2018BBDCV5320,19P-11,24-42,67
14 Out 2018BBDCV7232,94P1,51-29,92
14 Out 2018BBDCJ5733,19C-1,7633,19
14 Out 2018BBDCJ5522,94C8,4922,94
14 Out 2018BBDCJ5320,19C11,2420,19
14 Out 2018BBDCJ7232,94C-1,5132,94
14 Out 2018BBDCJ9030,19C1,2430,19
14 Out 2018BBDCV9030,19P-1,24-32,67
14 Out 2018BBDCJ7838,19C-6,7638,19
14 Out 2018BBDCV7124,44P-6,99-38,42
14 Out 2018BBDCV7838,19P6,76-24,67
14 Out 2018BBDCV5733,19P1,76-29,67
18 Nov 2018BBDCK9228,99C2,4428,99
18 Nov 2018BBDCK7633,74C-2,3133,74
18 Nov 2018BBDCK5939,74C-8,3139,74
18 Nov 2018BBDCW9228,99P-2,44-33,87
18 Nov 2018BBDCW7633,74P2,31-29,12
18 Nov 2018BBDCW5939,74P8,31-23,12
16 Dez 2018BBDCL9433,73C-2,333,73
16 Dez 2018BBDCX9433,73P2,3-29,13
16 Dez 2018BBDCL9230,23C1,230,23
16 Dez 2018BBDCX9539,73P8,3-23,13
16 Dez 2018BBDCX9230,23P-1,2-32,63
16 Dez 2018BBDCL5925,73C5,725,73
16 Dez 2018BBDCX5925,73P-5,7-37,13
16 Dez 2018BBDCL9539,73C-8,339,73
20 Jan 2019BBDCM8737,25P5,82-25,61
20 Jan 2019BBDCA7626C5,4326
20 Jan 2019BBDCM7929,25P-2,18-33,61
20 Jan 2019BBDCM7626P-5,43-36,86
20 Jan 2019BBDCA8737,25C-5,8237,25
20 Jan 2019BBDCA7929,25C2,1829,25
Seu Histórico Recente
BOV
VALE5
Vale PNA
BOV
IBOV
iBovespa
BOV
PETR4
Petrobras
BOV
IGBR3
IGB SA
FX
USDBRL
Dólar EUA ..
Ações já vistas aparecerão nesta caixa, facilitando a volta para cotações pesquisadas anteriormente.

Registre-se agora para criar sua própria lista de ações customizada.

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições

P:30 V: D:20171120 15:20:17