Opções Bradesco - BBDC3

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 BBDC3 Bovespa Ordinária BRBBDCACNOR1 Banco Bradesco S.A. ON
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora
  0,04 0,12% 33,74 34,00 33,46 33,79 33,70 17:59:17
mais cotações »

Opções Bradesco - BBDC3

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
19 Mai 2019BBDCQ27222,01000000P-11,7511,75
19 Mai 2019BBDCE7235,13000000C-1,371,37
19 Mai 2019BBDCQ328,05000000P-5,715,71
19 Mai 2019BBDCQ30424,71000000P-9,059,05
19 Mai 2019BBDCQ30724,92000000P-8,848,84
19 Mai 2019BBDCE6932,63000000C1,13-1,13
19 Mai 2019BBDCE6730,96000000C2,8-2,8
19 Mai 2019BBDCE6226,80000000C6,96-6,96
19 Mai 2019BBDCE6428,46000000C5,3-5,3
19 Mai 2019BBDCE6529,71000000C4,05-4,05
19 Mai 2019BBDCE6630,55000000C3,21-3,21
19 Mai 2019BBDCQ33727,42000000P-6,346,34
19 Mai 2019BBDCQ3529,30000000P-4,464,46
19 Mai 2019BBDCQ6730,96000000P-2,82,8
19 Mai 2019BBDCQ6630,55000000P-3,213,21
19 Mai 2019BBDCQ6831,80000000P-1,961,96
19 Mai 2019BBDCQ6932,63000000P-1,131,13
19 Mai 2019BBDCQ7235,13000000P1,37-1,37
19 Mai 2019BBDCQ6529,71000000P-4,054,05
19 Mai 2019BBDCQ6428,46000000P-5,35,3
19 Mai 2019BBDCQ35729,09000000P-4,674,67
19 Mai 2019BBDCQ428,88000000P-4,884,88
19 Mai 2019BBDCQ4134,30000000P0,54-0,54
19 Mai 2019BBDCQ6226,80000000P-6,966,96
19 Mai 2019BBDCE4134,30000000C-0,540,54
19 Mai 2019BBDCE6831,80000000C1,96-1,96
19 Mai 2019BBDCE126,38000000C7,38-7,38
19 Mai 2019BBDCE428,88000000C4,88-4,88
19 Mai 2019BBDCE1033,88000000C-0,120,12
19 Mai 2019BBDCE1134,71000000C-0,950,95
19 Mai 2019BBDCE1235,55000000C-1,791,79
19 Mai 2019BBDCQ2033,46000000P-0,30,3
19 Mai 2019BBDCQ227,21000000P-6,556,55
19 Mai 2019BBDCQ126,38000000P-7,387,38
19 Mai 2019BBDCQ1033,88000000P0,12-0,12
19 Mai 2019BBDCQ1134,71000000P0,95-0,95
19 Mai 2019BBDCQ1235,55000000P1,79-1,79
19 Mai 2019BBDCE227,21000000C6,55-6,55
19 Mai 2019BBDCQ25720,96000000P-12,812,8
19 Mai 2019BBDCE33727,42000000C6,34-6,34
19 Mai 2019BBDCE3529,30000000C4,46-4,46
19 Mai 2019BBDCE35729,09000000C4,67-4,67
19 Mai 2019BBDCE2033,46000000C0,3-0,3
19 Mai 2019BBDCE30424,71000000C9,05-9,05
19 Mai 2019BBDCE30724,92000000C8,84-8,84
19 Mai 2019BBDCE328,05000000C5,71-5,71
19 Mai 2019BBDCE25720,96000000C12,8-12,8
19 Mai 2019BBDCQ26221,17000000P-12,5912,59
19 Mai 2019BBDCE26221,17000000C12,59-12,59
19 Mai 2019BBDCE27222,01000000C11,75-11,75
16 Jun 2019BBDCR3630,15000000P-3,613,61
16 Jun 2019BBDCR35018,90000000P-14,8614,86
16 Jun 2019BBDCR36336,31000000P2,55-2,55
16 Jun 2019BBDCR37030,36000000P-3,43,4
16 Jun 2019BBDCR3529,31000000P-4,454,45
16 Jun 2019BBDCR3831,81000000P-1,951,95
16 Jun 2019BBDCR3730,98000000P-2,782,78
16 Jun 2019BBDCR1033,90000000P0,14-0,14
16 Jun 2019BBDCR1134,73000000P0,97-0,97
16 Jun 2019BBDCR3932,65000000P-1,111,11
16 Jun 2019BBDCR1235,56000000P1,8-1,8
16 Jun 2019BBDCR23519,11000000P-14,6514,65
16 Jun 2019BBDCR30224,73000000P-9,039,03
16 Jun 2019BBDCR33727,65000000P-6,116,11
16 Jun 2019BBDCF630,56000000C3,2-3,2
16 Jun 2019BBDCF33727,65000000C6,11-6,11
16 Jun 2019BBDCF30224,73000000C9,03-9,03
16 Jun 2019BBDCF23519,11000000C14,65-14,65
16 Jun 2019BBDCF3529,31000000C4,45-4,45
16 Jun 2019BBDCF35018,90000000C14,86-14,86
16 Jun 2019BBDCF3730,98000000C2,78-2,78
16 Jun 2019BBDCR428,90000000P-4,864,86
16 Jun 2019BBDCF3630,15000000C3,61-3,61
16 Jun 2019BBDCF1235,56000000C-1,81,8
16 Jun 2019BBDCF1134,73000000C-0,970,97
16 Jun 2019BBDCR832,23000000P-1,531,53
16 Jun 2019BBDCR933,06000000P-0,70,7
16 Jun 2019BBDCR92523,69000000P-10,0710,07
16 Jun 2019BBDCR75216,61000000P-17,1517,15
16 Jun 2019BBDCR731,40000000P-2,362,36
16 Jun 2019BBDCF1033,90000000C-0,140,14
16 Jun 2019BBDCR630,56000000P-3,23,2
16 Jun 2019BBDCF37030,36000000C3,4-3,4
16 Jun 2019BBDCF36336,31000000C-2,552,55
16 Jun 2019BBDCF92523,69000000C10,07-10,07
16 Jun 2019BBDCF933,06000000C0,7-0,7
16 Jun 2019BBDCF3831,81000000C1,95-1,95
16 Jun 2019BBDCR529,73000000P-4,034,03
16 Jun 2019BBDCR4235,15000000P1,39-1,39
16 Jun 2019BBDCR4033,48000000P-0,280,28
16 Jun 2019BBDCR4134,31000000P0,55-0,55
16 Jun 2019BBDCF832,23000000C1,53-1,53
16 Jun 2019BBDCF75216,61000000C17,15-17,15
16 Jun 2019BBDCF4033,48000000C0,28-0,28
16 Jun 2019BBDCF428,90000000C4,86-4,86
16 Jun 2019BBDCF3932,65000000C1,11-1,11
16 Jun 2019BBDCF4134,31000000C-0,550,55
16 Jun 2019BBDCF4235,15000000C-1,391,39
16 Jun 2019BBDCF731,40000000C2,36-2,36
16 Jun 2019BBDCF529,73000000C4,03-4,03
14 Jul 2019BBDCS4130,52000000P-3,243,24
14 Jul 2019BBDCS41935,00000000P1,24-1,24
14 Jul 2019BBDCS40229,76000000P-44,35
14 Jul 2019BBDCS38128,25000000P-5,516,22
14 Jul 2019BBDCS42731,66000000P-2,12,1
14 Jul 2019BBDCS18318,30000000P-15,4615,46
14 Jul 2019BBDCS25825,85000000P-7,917,91
14 Jul 2019BBDCG38128,25000000C5,51-5,51
14 Jul 2019BBDCG31931,91000000C1,85-1,85
14 Jul 2019BBDCG32432,41000000C1,35-1,35
14 Jul 2019BBDCG31231,27000000C2,49-2,49
14 Jul 2019BBDCG30730,77000000C2,99-0,98
14 Jul 2019BBDCG29129,00000000C4,76-4,76
14 Jul 2019BBDCG29521,62000000C12,14-12,14
14 Jul 2019BBDCG32932,91000000C0,850,55
14 Jul 2019BBDCG3324,27000000C9,49-9,49
14 Jul 2019BBDCG34434,41000000C-0,650,65
14 Jul 2019BBDCG34725,60000000C8,16-8,16
14 Jul 2019BBDCG3425,03000000C8,73-8,73
14 Jul 2019BBDCG33933,91000000C-0,150,64
14 Jul 2019BBDCG33433,41000000C0,35-0,35
14 Jul 2019BBDCG28528,50000000C5,26-5,26
14 Jul 2019BBDCG27720,30000000C13,46-13,46
14 Jul 2019BBDCS34434,41000000P0,65-0,65
14 Jul 2019BBDCS3425,03000000P-8,7310,95
14 Jul 2019BBDCS34725,60000000P-8,1610,94
14 Jul 2019BBDCS35235,25000000P1,49-1,49
14 Jul 2019BBDCS35735,75000000P1,99-1,99
14 Jul 2019BBDCS33933,91000000P0,15-0,15
14 Jul 2019BBDCS33433,41000000P-0,350,35
14 Jul 2019BBDCG26326,35000000C7,41-7,41
14 Jul 2019BBDCG26826,85000000C6,91-4,02
14 Jul 2019BBDCG25825,85000000C7,91-7,91
14 Jul 2019BBDCG18318,30000000C15,46-15,46
14 Jul 2019BBDCS3324,27000000P-9,4912,68
14 Jul 2019BBDCG35235,25000000C-1,491,84
14 Jul 2019BBDCG35735,75000000C-1,992,31
14 Jul 2019BBDCS30730,77000000P-2,993,54
14 Jul 2019BBDCS29521,62000000P-12,1413,28
14 Jul 2019BBDCS31231,27000000P-2,492,49
14 Jul 2019BBDCS31931,91000000P-1,852,21
14 Jul 2019BBDCS32432,41000000P-1,351,35
14 Jul 2019BBDCS29129,00000000P-4,765,04
14 Jul 2019BBDCS28528,50000000P-5,265,46
14 Jul 2019BBDCS7324,84000000P-8,928,95
14 Jul 2019BBDCS9820,86000000P-12,914,29
14 Jul 2019BBDCS26826,85000000P-6,917,29
14 Jul 2019BBDCS27720,30000000P-13,4614,99
14 Jul 2019BBDCS49236,58000000P2,824,78
14 Jul 2019BBDCS32932,91000000P-0,850,85
14 Jul 2019BBDCG4130,52000000C3,24-2,51
14 Jul 2019BBDCG41935,00000000C-1,242,63
14 Jul 2019BBDCG40229,76000000C4-3,58
14 Jul 2019BBDCS26326,35000000P-7,417,62
14 Jul 2019BBDCG36336,25000000C-2,492,71
14 Jul 2019BBDCS36336,25000000P2,49-2,49
14 Jul 2019BBDCG42731,66000000C2,1-1,06
14 Jul 2019BBDCG49236,58000000C-2,822,96
14 Jul 2019BBDCG9820,86000000C12,9-12,9
14 Jul 2019BBDCG7324,84000000C8,92-8,92
18 Ago 2019BBDCH18218,24000000C15,52-2,13
18 Ago 2019BBDCT18218,24000000P-15,5215,52
15 Set 2019BBDCI16013,31000000C20,45-3,98
15 Set 2019BBDCU16013,31000000P-20,4520,45
20 Out 2019BBDCJ25520,72000000C13,04-13,04
20 Out 2019BBDCV25520,72000000P-13,0413,67
20 Out 2019BBDCJ2822,81000000C10,95-10,95
20 Out 2019BBDCJ3931,97000000C1,79-1,44
20 Out 2019BBDCJ37230,51000000C3,25-2,28
20 Out 2019BBDCV37230,51000000P-3,253,25
20 Out 2019BBDCV2822,81000000P-10,9512,34
20 Out 2019BBDCV3931,97000000P-1,791,79
17 Nov 2019BBDCW2923,64000000P-10,1212,04
17 Nov 2019BBDCW34228,01000000P-5,755,75
17 Nov 2019BBDCK34228,01000000C5,75-4,47
17 Nov 2019BBDCW25720,93000000P-12,8313,46
17 Nov 2019BBDCK25720,93000000C12,83-12,83
17 Nov 2019BBDCK2923,64000000C10,12-10,12
15 Dez 2019BBDCX7831,84000000P-1,924,42
15 Dez 2019BBDCX8537,67000000P3,91-3,91
15 Dez 2019BBDCX43736,42000000P2,66-2,66
15 Dez 2019BBDCX39232,67000000P-1,091,09
15 Dez 2019BBDCX7428,51000000P-5,256,75
15 Dez 2019BBDCL8537,67000000C-3,914,51
15 Dez 2019BBDCL43736,42000000C-2,664,6
15 Dez 2019BBDCL39232,67000000C1,092,73
15 Dez 2019BBDCL7428,51000000C5,25-5,25
15 Dez 2019BBDCL7831,84000000C1,92-1,92
19 Jan 2020BBDCM34028,30000000P-5,466,85
19 Jan 2020BBDCA46738,92000000C-5,166,41
19 Jan 2020BBDCM39532,88000000P-0,883,94
19 Jan 2020BBDCA34028,30000000C5,46-5,46
19 Jan 2020BBDCM46738,92000000P5,16-5,16
19 Jan 2020BBDCA39532,88000000C0,88-0,88
19 Abr 2020BBDCD7131,24000000C2,52-2,52
19 Abr 2020BBDCD3535,24000000C-1,483,46
19 Abr 2020BBDCD3030,74000000C3,02-3,02
19 Abr 2020BBDCD8535,74000000C-1,981,98
19 Abr 2020BBDCD3130,99000000C2,771,14
19 Abr 2020BBDCP7131,24000000P-2,522,52
19 Abr 2020BBDCP3030,74000000P-3,023,02
19 Abr 2020BBDCP3535,24000000P1,48-1,48
19 Abr 2020BBDCP3130,99000000P-2,772,77
19 Abr 2020BBDCP8535,74000000P1,98-1,98
17 Mai 2020BBDCQ26722,27000000P-11,4911,49
17 Mai 2020BBDCE26722,27000000C11,49-3,43
Seu Histórico Recente
BOV
BBDC3
Bradesco
Registre-se agora para acompanhar essas ações ao vivo no Monitor ADVFN.

O Monitor permite ver até 110 de suas ações favoritas de uma vez só e é completamente grátis para você usar.

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

P: V: D:20190624 22:28:14