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
  +0,2 +0,57% 35 35 34,66 34,98 34,8 19:45:00
mais cotações »

BBDC3 - Opções Bradesco ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
18 Fev 2018BBDCB2333,64C1,3633,64
18 Fev 2018BBDCB2121,37C13,6321,37
18 Fev 2018BBDCN7420,68P-14,32-49,32
18 Fev 2018BBDCN2333,64P-1,36-36,36
18 Fev 2018BBDCN2226,82P-8,18-43,18
18 Fev 2018BBDCB7420,68C14,3220,68
18 Fev 2018BBDCN2121,37P-13,63-48,63
18 Fev 2018BBDCN8522,05P-12,95-47,95
18 Fev 2018BBDCB8522,05C12,9522,05
18 Fev 2018BBDCN9926,37P-8,63-43,63
18 Fev 2018BBDCN117,68P-17,32-52,32
18 Fev 2018BBDCB8733,18C1,8233,18
18 Fev 2018BBDCB9926,37C8,6326,37
18 Fev 2018BBDCB117,68C17,3217,68
18 Fev 2018BBDCB4834,09C0,9134,09
18 Fev 2018BBDCN8733,18P-1,82-36,82
18 Fev 2018BBDCN9026,59P-8,41-43,41
18 Fev 2018BBDCB9026,59C8,4126,59
18 Fev 2018BBDCN925,91P-9,09-44,09
18 Fev 2018BBDCB2226,82C8,1826,82
18 Fev 2018BBDCN4834,09P-0,91-35,91
18 Fev 2018BBDCB925,91C9,0925,91
18 Mar 2018BBDCO129,34P-5,66-40,66
18 Mar 2018BBDCO233,09P-1,91-36,91
18 Mar 2018BBDCC233,09C1,9133,09
18 Mar 2018BBDCC129,34C5,6629,34
18 Mar 2018BBDCO32932,34P-2,66-37,66
18 Mar 2018BBDCC29228,59C6,4128,59
18 Mar 2018BBDCO29228,59P-6,41-41,41
18 Mar 2018BBDCC32932,34C2,6632,34
15 Abr 2018BBDCP133,31P-1,69-36,69
15 Abr 2018BBDCD6121,06C13,9421,06
15 Abr 2018BBDCP9524,31P-10,69-45,69
15 Abr 2018BBDCP6121,06P-13,94-48,94
15 Abr 2018BBDCD235,81C-0,8135,81
15 Abr 2018BBDCP235,81P0,81-34,19
15 Abr 2018BBDCD133,31C1,6933,31
15 Abr 2018BBDCD9524,31C10,6924,31
20 Mai 2018BBDCE6726,27C8,7326,27
20 Mai 2018BBDCE1127,52C7,4827,52
20 Mai 2018BBDCQ2926,77P-8,23-43,23
20 Mai 2018BBDCQ3829,77P-5,23-40,23
20 Mai 2018BBDCQ1127,52P-7,48-42,48
20 Mai 2018BBDCQ6726,27P-8,73-43,73
20 Mai 2018BBDCE3829,77C5,2329,77
20 Mai 2018BBDCE2926,77C8,2326,77
20 Mai 2018BBDCQ4234,52P-0,48-35,48
20 Mai 2018BBDCE4034,02C0,9834,02
20 Mai 2018BBDCQ4034,02P-0,98-35,98
20 Mai 2018BBDCE4234,52C0,4834,52
17 Jun 2018BBDCR537,5P2,5-32,5
17 Jun 2018BBDCF537,5C-2,537,5
17 Jun 2018BBDCF1228,87C6,1328,87
17 Jun 2018BBDCR25324,73P-10,27-45,27
17 Jun 2018BBDCF33532,87C2,1332,87
17 Jun 2018BBDCF25324,73C10,2724,73
17 Jun 2018BBDCR2622,73P-12,27-47,27
17 Jun 2018BBDCR33532,87P-2,13-37,13
17 Jun 2018BBDCR1228,87P-6,13-41,13
17 Jun 2018BBDCF34334,37C0,6334,37
17 Jun 2018BBDCF2622,73C12,2722,73
17 Jun 2018BBDCR34334,37P-0,63-35,63
15 Jul 2018BBDCS9939,06P4,06-30,94
15 Jul 2018BBDCS9131,06P-3,94-38,94
15 Jul 2018BBDCG9939,06C-4,0639,06
15 Jul 2018BBDCG9131,06C3,9431,06
15 Jul 2018BBDCG7231,56C3,4431,56
15 Jul 2018BBDCS3029,31P-5,69-40,69
15 Jul 2018BBDCS7433,56P-1,44-36,44
15 Jul 2018BBDCG3029,31C5,6929,31
15 Jul 2018BBDCS7231,56P-3,44-38,44
15 Jul 2018BBDCS6827,81P-7,19-42,19
15 Jul 2018BBDCG6827,81C7,1927,81
15 Jul 2018BBDCG7433,56C1,4433,56
19 Ago 2018BBDCH1231,57C3,4331,57
19 Ago 2018BBDCT928,82P-6,18-41,18
19 Ago 2018BBDCH928,82C6,1828,82
19 Ago 2018BBDCH1029,82C5,1829,82
19 Ago 2018BBDCT1333,07P-1,93-36,93
19 Ago 2018BBDCH232,07C2,9332,07
19 Ago 2018BBDCH524,82C10,1824,82
19 Ago 2018BBDCT1029,82P-5,18-40,18
19 Ago 2018BBDCH1333,07C1,9333,07
19 Ago 2018BBDCT1231,57P-3,43-38,43
19 Ago 2018BBDCT232,07P-2,93-37,93
19 Ago 2018BBDCT524,82P-10,18-45,18
16 Set 2018BBDCU8433,59P-1,41-36,41
16 Set 2018BBDCI6732,09C2,9132,09
16 Set 2018BBDCU9039,59P4,59-30,41
16 Set 2018BBDCU6732,09P-2,91-37,91
16 Set 2018BBDCI6130,34C4,6630,34
16 Set 2018BBDCI9039,59C-4,5939,59
16 Set 2018BBDCI8433,59C1,4133,59
16 Set 2018BBDCI6925,46C9,5425,46
16 Set 2018BBDCU3628,71P-6,29-41,29
16 Set 2018BBDCI7738,84C-3,8438,84
16 Set 2018BBDCU7738,84P3,84-31,16
16 Set 2018BBDCU6925,46P-9,54-44,54
16 Set 2018BBDCU6130,34P-4,66-39,66
16 Set 2018BBDCI6622,5C12,522,5
16 Set 2018BBDCU6329,09P-5,91-40,91
16 Set 2018BBDCI6329,09C5,9129,09
16 Set 2018BBDCI3628,71C6,2928,71
16 Set 2018BBDCU6622,5P-12,5-47,5
14 Out 2018BBDCJ5522,28C12,7222,28
14 Out 2018BBDCJ9923,28C11,7223,28
14 Out 2018BBDCV7837,53P2,53-32,47
14 Out 2018BBDCV9330,78P-4,22-39,22
14 Out 2018BBDCJ7232,28C2,7232,28
14 Out 2018BBDCV5423,53P-11,47-46,47
14 Out 2018BBDCV5522,28P-12,72-47,72
14 Out 2018BBDCJ5732,53C2,4732,53
14 Out 2018BBDCJ7837,53C-2,5337,53
14 Out 2018BBDCV7232,28P-2,72-37,72
14 Out 2018BBDCJ9330,78C4,2230,78
14 Out 2018BBDCV9029,53P-5,47-40,47
14 Out 2018BBDCJ5423,53C11,4723,53
14 Out 2018BBDCV5732,53P-2,47-37,47
14 Out 2018BBDCJ7123,78C11,2223,78
14 Out 2018BBDCV7123,78P-11,22-46,22
14 Out 2018BBDCJ9029,53C5,4729,53
14 Out 2018BBDCV5319,53P-15,47-50,47
14 Out 2018BBDCJ5319,53C15,4719,53
14 Out 2018BBDCV9923,28P-11,72-46,72
18 Nov 2018BBDCW7633,08P-1,92-36,92
18 Nov 2018BBDCK9228,33C6,6728,33
18 Nov 2018BBDCW6625,58P-9,42-44,42
18 Nov 2018BBDCK6625,58C9,4225,58
18 Nov 2018BBDCW9228,33P-6,67-41,67
18 Nov 2018BBDCW5939,08P4,08-30,92
18 Nov 2018BBDCK5939,08C-4,0839,08
18 Nov 2018BBDCK7633,08C1,9233,08
16 Dez 2018BBDCX20419,82P-15,18-50,18
16 Dez 2018BBDCX9229,57P-5,43-40,43
16 Dez 2018BBDCX5925,07P-9,93-44,93
16 Dez 2018BBDCL9539,07C-4,0739,07
16 Dez 2018BBDCX38538,57P3,57-31,43
16 Dez 2018BBDCL9229,57C5,4329,57
16 Dez 2018BBDCL38538,57C-3,5738,57
16 Dez 2018BBDCL32832,82C2,1832,82
16 Dez 2018BBDCX9539,07P4,07-30,93
16 Dez 2018BBDCL5925,07C9,9325,07
16 Dez 2018BBDCX32832,82P-2,18-37,18
16 Dez 2018BBDCL20419,82C15,1819,82
16 Dez 2018BBDCL9433,07C1,9333,07
16 Dez 2018BBDCX9433,07P-1,93-36,93
20 Jan 2019BBDCA7928,59C6,4128,59
20 Jan 2019BBDCM7928,59P-6,41-41,41
20 Jan 2019BBDCM8736,59P1,59-33,41
20 Jan 2019BBDCA8736,59C-1,5936,59
20 Jan 2019BBDCM7625,34P-9,66-44,66
20 Jan 2019BBDCA7625,34C9,6625,34
17 Mar 2019BBDCO8222,25P-12,75-47,75
17 Mar 2019BBDCC8222,25C12,7522,25
14 Jul 2019BBDCS42742,75P7,75-27,25
14 Jul 2019BBDCS27727,75P-7,25-42,25
14 Jul 2019BBDCS40240,25P5,25-29,75
14 Jul 2019BBDCG34734,75C0,2534,75
14 Jul 2019BBDCS29529,5P-5,5-40,5
14 Jul 2019BBDCG40240,25C-5,2540,25
14 Jul 2019BBDCG42742,75C-7,7542,75
14 Jul 2019BBDCS34734,75P-0,25-35,25
14 Jul 2019BBDCG29529,5C5,529,5
14 Jul 2019BBDCS4141,25P6,25-28,75
14 Jul 2019BBDCS7333,75P-1,25-36,25
14 Jul 2019BBDCG9828,5C6,528,5
14 Jul 2019BBDCG7333,75C1,2533,75
14 Jul 2019BBDCG4141,25C-6,2541,25
14 Jul 2019BBDCS3333P-2-37
14 Jul 2019BBDCS9828,5P-6,5-41,5
14 Jul 2019BBDCG3333C233
14 Jul 2019BBDCG27727,75C7,2527,75
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:31 V: D:20180120 01:03:55