BBDCQ19 - PUT de BBDC4 - Strike R$ 18,03 - Vencimento 15/05/2026

Grade de opções de BBDC4
Simular estratégia com BBDCQ19
Gráficos 2d e 3d de BBDCQ19 na calculadora Black & Scholes

* Gráfico construído com cotações mínima, máxima, primeira e última da opção, e horário aproximado em que ocorreram

Exibindo os últimos 5 dias de negociação de BBDCQ19. Para consultar os dados de outra opção utilize o menu.

BBDCQ19 - Cotação não ajustadaBBDCQ19 - Volatilidade implícitaBBDC4 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
20/04/20260,040,050,040,050,05143.187,0040,1320,9621,1921,0621,0321,27
17/04/20260,030,050,040,040,05262.370,0038,8140,8140,2938,9141,6921,1321,3021,3321,2621,59
16/04/20260,050,080,060,060,083418.396,0037,9141,8439,6438,5941,8420,8320,9820,9420,8521,19
15/04/20260,070,080,080,080,09234.745,0037,7739,9139,0039,7340,7320,6120,6620,7520,8020,98
14/04/20260,080,100,090,090,10224.609,0038,4440,5239,6339,0640,5220,6820,7120,7820,7820,97

Para dados em tempo real ou para ver todo o histórico de negociação é necessário ser assinante. Conheça nossos planos.

Vencimento

StrikeCALLPUT
5,63BBDCE590BBDCQ590
5,83BBDCE610BBDCQ610
6,03BBDCE630BBDCQ630
6,23BBDCE650BBDCQ650
6,43BBDCE670BBDCQ670
6,53BBDCE900BBDCQ900
6,63BBDCE690BBDCQ690
6,83BBDCE710BBDCQ710
7,03BBDCE730BBDCQ730
7,23BBDCE750BBDCQ750
7,43BBDCE770BBDCQ770
7,63BBDCE790BBDCQ790
7,73BBDCE800BBDCQ800
7,83BBDCE810BBDCQ810
7,93BBDCE820BBDCQ820
8,03BBDCE830BBDCQ830
8,13BBDCE840BBDCQ840
8,23BBDCE850BBDCQ850
8,33BBDCE860BBDCQ860
8,43BBDCE870BBDCQ870
8,53BBDCE880BBDCQ880
8,63BBDCE890BBDCQ890
8,73BBDCE90BBDCQ90
8,83BBDCE910BBDCQ910
8,93BBDCE920BBDCQ920
9,03BBDCE930BBDCQ930
9,13BBDCE940BBDCQ940
9,23BBDCE950BBDCQ950
9,33BBDCE960BBDCQ960
9,43BBDCE970BBDCQ970
9,53BBDCE980BBDCQ980
9,63BBDCE990BBDCQ990
9,78BBDCE104BBDCQ104
9,88BBDCE988BBDCQ988
10,03BBDCE103BBDCQ103
10,28BBDCE105BBDCQ105
10,53BBDCE108BBDCQ108
10,78BBDCE110BBDCQ110
11,03BBDCE113BBDCQ113
11,28BBDCE115BBDCQ115
11,53BBDCE118BBDCQ118
11,78BBDCE120BBDCQ120
12,03BBDCE123BBDCQ123
12,28BBDCE125BBDCQ125
12,53BBDCE12BBDCQ12
12,78BBDCE130BBDCQ130
13,03BBDCE140BBDCQ140
13,28BBDCE139BBDCQ139
13,53BBDCE138BBDCQ138
13,78BBDCE14BBDCQ14
14,03BBDCE143BBDCQ143
14,28BBDCE15BBDCQ15
14,53BBDCE152BBDCQ152
14,78BBDCE150BBDCQ150
15,03BBDCE153BBDCQ153
15,28BBDCE155BBDCQ155
15,53BBDCE158BBDCQ158
15,78BBDCE164BBDCQ164
16,03BBDCE17BBDCQ17
16,28BBDCE165BBDCQ165
16,53BBDCE171BBDCQ171
16,78BBDCE174BBDCQ174
17,03BBDCE176BBDCQ176
17,28BBDCE185BBDCQ185
17,53BBDCE178BBDCQ178
17,78BBDCE180BBDCQ180
18,03BBDCE19BBDCQ19
18,28BBDCE188BBDCQ188
18,53BBDCE194BBDCQ194
18,78BBDCE193BBDCQ193
19,03BBDCE196BBDCQ196
19,28BBDCE199BBDCQ199
19,53BBDCE220BBDCQ220
19,78BBDCE222BBDCQ222
20,03BBDCE206BBDCQ206
20,28BBDCE209BBDCQ209
20,53BBDCE208BBDCQ208
20,78BBDCE210BBDCQ210
21,03BBDCE213BBDCQ213
21,28BBDCE219BBDCQ219
21,53BBDCE218BBDCQ218
21,78BBDCE22BBDCQ22
22,03BBDCE223BBDCQ223
22,28BBDCE225BBDCQ225
22,53BBDCE228BBDCQ228
22,78BBDCE230BBDCQ230
23,03BBDCE233BBDCQ233
23,28BBDCE235BBDCQ235
23,53BBDCE238BBDCQ238
23,78BBDCE240BBDCQ240
24,03BBDCE243BBDCQ243
24,28BBDCE245BBDCQ245
24,53BBDCE248BBDCQ248
24,78BBDCE250BBDCQ250
25,03BBDCE253BBDCQ253
25,28BBDCE255BBDCQ255
25,53BBDCE258BBDCQ258
25,78BBDCE260BBDCQ260
26,03BBDCE263BBDCQ263
26,28BBDCE265BBDCQ265
26,53BBDCE268BBDCQ268
26,78BBDCE270BBDCQ270
27,03BBDCE273BBDCQ273
27,28BBDCE275BBDCQ275
27,53BBDCE278BBDCQ278
27,78BBDCE280BBDCQ280
28,03BBDCE283BBDCQ283
28,28BBDCE285BBDCQ285
28,53BBDCE288BBDCQ288
28,78BBDCE290BBDCQ290
29,03BBDCE293BBDCQ293
29,28BBDCE295BBDCQ295
29,53BBDCE298BBDCQ298
29,78BBDCE300BBDCQ300
30,03BBDCE303BBDCQ303
30,28BBDCE305BBDCQ305
30,53BBDCE308BBDCQ308
30,78BBDCE310BBDCQ310
31,03BBDCE313BBDCQ313
31,28BBDCE315BBDCQ315
31,53BBDCE318BBDCQ318
31,78BBDCE320BBDCQ320
32,03BBDCE323BBDCQ323
32,28BBDCE325BBDCQ325
32,53BBDCE328BBDCQ328
32,78BBDCE330BBDCQ330
33,28BBDCE335BBDCQ335
33,78BBDCE340BBDCQ340
34,28BBDCE345BBDCQ345
34,78BBDCE350BBDCQ350
35,28BBDCE355BBDCQ355
35,78BBDCE360BBDCQ360
36,28BBDCE365BBDCQ365
36,78BBDCE370BBDCQ370
37,28BBDCE375BBDCQ375
37,78BBDCE380BBDCQ380
38,28BBDCE385BBDCQ385
73,28BBDCE735BBDCQ735
74,28BBDCE745BBDCQ745
75,28BBDCE755BBDCQ755
76,28BBDCE765BBDCQ765
77,28BBDCE775BBDCQ775
78,28BBDCE785BBDCQ785
79,28BBDCE795BBDCQ795
80,28BBDCE805BBDCQ805
81,28BBDCE815BBDCQ815
82,28BBDCE825BBDCQ825
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade