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 +0% 34,3 35,01 34,29 34,85 34,3 19:45:00
mais cotações »

BBDC3 - Opções Bradesco ON

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
15 Out 2017BBDCJ5232,94C1,3632,94
15 Out 2017BBDCJ4819,98C14,3219,98
15 Out 2017BBDCJ6933,39C0,9133,39
15 Out 2017BBDCV7623,39P-10,91-45,21
15 Out 2017BBDCJ8531,57C2,7331,57
15 Out 2017BBDCJ9118,85C15,4518,85
15 Out 2017BBDCV6420,21P-14,09-48,39
15 Out 2017BBDCV6825,66P-8,64-42,94
15 Out 2017BBDCV4925,21P-9,09-43,39
15 Out 2017BBDCV4819,98P-14,32-48,62
15 Out 2017BBDCV9118,85P-15,45-49,75
15 Out 2017BBDCV8531,57P-2,73-37,03
15 Out 2017BBDCJ8219,07C15,2319,07
15 Out 2017BBDCV8219,07P-15,23-49,53
15 Out 2017BBDCJ1524,3C1024,3
15 Out 2017BBDCJ4925,21C9,0925,21
15 Out 2017BBDCV230,66P-3,64-37,94
15 Out 2017BBDCV1524,3P-10-44,3
15 Out 2017BBDCJ7623,39C10,9123,39
15 Out 2017BBDCV5232,94P-1,36-35,66
15 Out 2017BBDCJ8632,03C2,2732,03
15 Out 2017BBDCJ9724,07C10,2324,07
15 Out 2017BBDCV6933,39P-0,91-35,21
15 Out 2017BBDCV9724,07P-10,23-44,53
15 Out 2017BBDCJ230,66C3,6430,66
15 Out 2017BBDCJ8118,39C15,9118,39
15 Out 2017BBDCV8632,03P-2,27-36,57
15 Out 2017BBDCJ6420,21C14,0920,21
15 Out 2017BBDCJ6825,66C8,6425,66
15 Out 2017BBDCV8118,39P-15,91-50,21
20 Nov 2017BBDCK7834,3C034,3
20 Nov 2017BBDCK5032,03C2,2732,03
20 Nov 2017BBDCK925,66C8,6425,66
20 Nov 2017BBDCW6926,12P-8,18-42,48
20 Nov 2017BBDCW8934,75P0,45-33,85
20 Nov 2017BBDCK6926,12C8,1826,12
20 Nov 2017BBDCK8934,75C-0,4534,75
20 Nov 2017BBDCW8320,44P-13,86-48,16
20 Nov 2017BBDCK8320,44C13,8620,44
20 Nov 2017BBDCW320,21P-14,09-48,39
20 Nov 2017BBDCW7834,3P0-34,3
20 Nov 2017BBDCW4919,71P-14,59-48,89
20 Nov 2017BBDCW5320,66P-13,64-47,94
20 Nov 2017BBDCW5032,03P-2,27-36,57
20 Nov 2017BBDCK9925,89C8,4125,89
20 Nov 2017BBDCK320,21C14,0920,21
20 Nov 2017BBDCW925,66P-8,64-42,94
20 Nov 2017BBDCK4919,71C14,5919,71
20 Nov 2017BBDCW9925,89P-8,41-42,71
20 Nov 2017BBDCW1833,85P-0,45-34,75
20 Nov 2017BBDCK5320,66C13,6420,66
20 Nov 2017BBDCK1833,85C0,4533,85
17 Dez 2017BBDCX9916P-18,3-52,6
17 Dez 2017BBDCL5025,21C9,0925,21
17 Dez 2017BBDCL422,03C12,2722,03
17 Dez 2017BBDCX422,03P-12,27-46,57
17 Dez 2017BBDCL1533,39C0,9133,39
17 Dez 2017BBDCX2724,53P-9,77-44,07
17 Dez 2017BBDCX7020P-14,3-48,6
17 Dez 2017BBDCX1533,39P-0,91-35,21
17 Dez 2017BBDCL2724,53C9,7724,53
17 Dez 2017BBDCX5025,21P-9,09-43,39
17 Dez 2017BBDCX1430,66P-3,64-37,94
17 Dez 2017BBDCL9626,35C7,9526,35
17 Dez 2017BBDCL9724,98C9,3224,98
17 Dez 2017BBDCX9134,75P0,45-33,85
17 Dez 2017BBDCL9320,89C13,4120,89
17 Dez 2017BBDCX9724,98P-9,32-43,62
17 Dez 2017BBDCX9320,89P-13,41-47,71
17 Dez 2017BBDCX9626,35P-7,95-42,25
17 Dez 2017BBDCL9134,75C-0,4534,75
17 Dez 2017BBDCX7119,75P-14,55-48,85
17 Dez 2017BBDCL6121,39C12,9121,39
17 Dez 2017BBDCX5122,48P-11,82-46,12
17 Dez 2017BBDCL5122,48C11,8222,48
17 Dez 2017BBDCL6322,98C11,3222,98
17 Dez 2017BBDCL7119,75C14,5519,75
17 Dez 2017BBDCX6322,98P-11,32-45,62
17 Dez 2017BBDCX6121,39P-12,91-47,21
17 Dez 2017BBDCL1430,66C3,6430,66
17 Dez 2017BBDCX2628,44P-5,86-40,16
17 Dez 2017BBDCL5834,3C034,3
17 Dez 2017BBDCL2628,44C5,8628,44
17 Dez 2017BBDCL9916C18,316
17 Dez 2017BBDCX5834,3P0-34,3
17 Dez 2017BBDCX8027,71P-6,59-40,89
17 Dez 2017BBDCL8027,71C6,5927,71
17 Dez 2017BBDCL4337,25C-2,9537,25
17 Dez 2017BBDCL7020C14,320
17 Dez 2017BBDCX4337,25P2,95-31,35
17 Dez 2017BBDCL4226,6C7,726,6
17 Dez 2017BBDCX4226,6P-7,7-42
14 Jan 2018BBDCA6420,91C13,3920,91
14 Jan 2018BBDCA8422,05C12,2522,05
14 Jan 2018BBDCA4926,14C8,1626,14
14 Jan 2018BBDCA5632,5C1,832,5
14 Jan 2018BBDCM6420,91P-13,39-47,69
14 Jan 2018BBDCM9026,59P-7,71-42,01
14 Jan 2018BBDCM7320,23P-14,07-48,37
14 Jan 2018BBDCM5632,5P-1,8-36,1
14 Jan 2018BBDCA9026,59C7,7126,59
14 Jan 2018BBDCM6825,23P-9,07-43,37
14 Jan 2018BBDCM9934,77P0,47-33,83
14 Jan 2018BBDCA6825,23C9,0725,23
14 Jan 2018BBDCA9934,77C-0,4734,77
14 Jan 2018BBDCM4926,14P-8,16-42,46
14 Jan 2018BBDCM8422,05P-12,25-46,55
14 Jan 2018BBDCA7320,23C14,0720,23
14 Jan 2018BBDCM2632,95P-1,35-35,65
14 Jan 2018BBDCA2632,95C1,3532,95
18 Fev 2018BBDCN7421,36P-12,94-47,24
18 Fev 2018BBDCB2122,05C12,2522,05
18 Fev 2018BBDCB4834,77C-0,4734,77
18 Fev 2018BBDCN118,36P-15,94-50,24
18 Fev 2018BBDCB2334,32C-0,0234,32
18 Fev 2018BBDCN2334,32P0,02-34,28
18 Fev 2018BBDCB7421,36C12,9421,36
18 Fev 2018BBDCB8733,86C0,4433,86
18 Fev 2018BBDCB2227,5C6,827,5
18 Fev 2018BBDCN2122,05P-12,25-46,55
18 Fev 2018BBDCN8522,73P-11,57-45,87
18 Fev 2018BBDCN2227,5P-6,8-41,1
18 Fev 2018BBDCB8522,73C11,5722,73
18 Fev 2018BBDCN9027,27P-7,03-41,33
18 Fev 2018BBDCB9027,27C7,0327,27
18 Fev 2018BBDCB9927,05C7,2527,05
18 Fev 2018BBDCN9927,05P-7,25-41,55
18 Fev 2018BBDCN8733,86P-0,44-34,74
18 Fev 2018BBDCN4834,77P0,47-33,83
18 Fev 2018BBDCB926,59C7,7126,59
18 Fev 2018BBDCN926,59P-7,71-42,01
18 Fev 2018BBDCB118,36C15,9418,36
15 Abr 2018BBDCD9524,99C9,3124,99
15 Abr 2018BBDCD133,99C0,3133,99
15 Abr 2018BBDCP9524,99P-9,31-43,61
15 Abr 2018BBDCP133,99P-0,31-34,61
15 Abr 2018BBDCD236,49C-2,1936,49
15 Abr 2018BBDCP236,49P2,19-32,11
20 Mai 2018BBDCE6726,95C7,3526,95
20 Mai 2018BBDCQ4235,2P0,9-33,4
20 Mai 2018BBDCQ3830,45P-3,85-38,15
20 Mai 2018BBDCE2927,45C6,8527,45
20 Mai 2018BBDCE3830,45C3,8530,45
20 Mai 2018BBDCQ2927,45P-6,85-41,15
20 Mai 2018BBDCQ6726,95P-7,35-41,65
20 Mai 2018BBDCQ4034,7P0,4-33,9
20 Mai 2018BBDCE4034,7C-0,434,7
20 Mai 2018BBDCQ1128,2P-6,1-40,4
20 Mai 2018BBDCE4235,2C-0,935,2
20 Mai 2018BBDCE1128,2C6,128,2
17 Jun 2018BBDCR1229,55P-4,75-39,05
17 Jun 2018BBDCF538,18C-3,8838,18
17 Jun 2018BBDCR2623,41P-10,89-45,19
17 Jun 2018BBDCF2623,41C10,8923,41
17 Jun 2018BBDCR538,18P3,88-30,42
17 Jun 2018BBDCF1229,55C4,7529,55
15 Jul 2018BBDCS6828,49P-5,81-40,11
15 Jul 2018BBDCG6828,49C5,8128,49
15 Jul 2018BBDCS3029,99P-4,31-38,61
15 Jul 2018BBDCG7434,24C0,0634,24
15 Jul 2018BBDCS7434,24P-0,06-34,36
15 Jul 2018BBDCS7232,24P-2,06-36,36
15 Jul 2018BBDCG7232,24C2,0632,24
15 Jul 2018BBDCG3029,99C4,3129,99
19 Ago 2018BBDCT1232,25P-2,05-36,35
19 Ago 2018BBDCH1232,25C2,0532,25
19 Ago 2018BBDCT232,75P-1,55-35,85
19 Ago 2018BBDCT525,5P-8,8-43,1
19 Ago 2018BBDCT929,5P-4,8-39,1
19 Ago 2018BBDCH525,5C8,825,5
19 Ago 2018BBDCH1030,5C3,830,5
19 Ago 2018BBDCH929,5C4,829,5
19 Ago 2018BBDCT1333,75P-0,55-34,85
19 Ago 2018BBDCT1030,5P-3,8-38,1
19 Ago 2018BBDCH232,75C1,5532,75
19 Ago 2018BBDCH1333,75C0,5533,75
16 Set 2018BBDCI6732,77C1,5332,77
16 Set 2018BBDCU7739,52P5,22-29,08
16 Set 2018BBDCI7739,52C-5,2239,52
16 Set 2018BBDCU6732,77P-1,53-35,83
16 Set 2018BBDCI6926,14C8,1626,14
16 Set 2018BBDCI3629,39C4,9129,39
16 Set 2018BBDCI6623,18C11,1223,18
16 Set 2018BBDCU3629,39P-4,91-39,21
16 Set 2018BBDCU6926,14P-8,16-42,46
16 Set 2018BBDCU6329,77P-4,53-38,83
16 Set 2018BBDCU6623,18P-11,12-45,42
16 Set 2018BBDCI6329,77C4,5329,77
14 Out 2018BBDCJ5320,21C14,0920,21
14 Out 2018BBDCV5522,96P-11,34-45,64
14 Out 2018BBDCV5320,21P-14,09-48,39
14 Out 2018BBDCV5424,21P-10,09-44,39
14 Out 2018BBDCV7124,46P-9,84-44,14
14 Out 2018BBDCJ5733,21C1,0933,21
14 Out 2018BBDCV7232,96P-1,34-35,64
14 Out 2018BBDCJ7232,96C1,3432,96
14 Out 2018BBDCJ7124,46C9,8424,46
14 Out 2018BBDCJ5522,96C11,3422,96
14 Out 2018BBDCJ5424,21C10,0924,21
14 Out 2018BBDCV5733,21P-1,09-35,39
16 Dez 2018BBDCL5925,75C8,5525,75
16 Dez 2018BBDCX5925,75P-8,55-42,85
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:40 V: D:20170922 09:56:18