Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 16:12:21

Search Icon
INÍCIO/GGBR4

GGBR4 GERDAU PN

    • R$ 19,32

    0,01 arrow +0,052%

    • R$ 19,63

      Máxima

    • R$ 19,28

      Mínima

    • 8.386.900,00

      Volume

    • 14/05/24, 16:12:15

      Último Negócio

    • R$ 19,34

      Abertura

    • R$ 162,88

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 24,19%

      IV (1a)

    • 26,46%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GGBRF229CALLR$ 19,0823,03% ATM 27 d.u.0,860.650,86-6,522%0,850,830,8680.229,200,240.62AMERICANA62,29%
GGBRR232PUTR$ 19,2925,88% ATM 27 d.u.0,51-0.410,516,25%0,510,500,5254.244,6000.51EUROPÉIA44,42%
GGBRF234CALLR$ 19,5022,81% ATM 27 d.u.0,620.540,62-4,615%0,610,600,6251.760,0000.62AMERICANA51,00%
GGBRR226PUTR$ 18,8826,31% ATM 27 d.u.0,36-0.320,3612,50%0,360,350,3639.434,9000.36EUROPÉIA34,97%
GGBRR225PUTR$ 18,6726,67% ATM 27 d.u.0,30-0.280,307,143%0,300,290,3021.633,8000.3EUROPÉIA30,57%
GGBRR229PUTR$ 19,0825,74% ATM 27 d.u.0,42-0.360,427,692%0,430,420,447.628,3400.42EUROPÉIA39,30%
GGBRR221PUTR$ 18,4626,60% ATM 27 d.u.0,24-0.230,244,348%0,250,240,255.247,8600.24EUROPÉIA26,13%
GGBRR216PUTR$ 18,0426,70% OTM 27 d.u.0,15-0.160,1500,170,160,172.465,0000.15EUROPÉIA18,41%
GGBRG232CALLR$ 19,2922,47% ATM 47 d.u.1,010.621,0101,000,991,0200,030.98AMERICANA58,60%
GGBRR234PUTR$ 19,5025,59% ATM 27 d.u.0,60-0.460,607,143%0,610,590,62242.428,000,180.42EUROPÉIA49,45%
GGBRS240PUTR$ 19,9224,78% ATM 47 d.u.0,89-0.50,8914,103%0,950,920,9767.286,300,600.29EUROPÉIA54,49%
GGBRE237CALLR$ 19,7325,85% ATM 3 d.u.0,080.250,08-33,333%0,090,080,0918.591,9000.08AMERICANA24,08%
GGBRR212PUTR$ 17,6327,67% OTM 27 d.u.0,10-0.110,10-9,091%0,120,110,1211.862,1000.1EUROPÉIA13,15%
GGBRF239CALLR$ 19,9222,72% ATM 27 d.u.0,430.430,43-4,444%0,430,410,4410.766,0000.43AMERICANA39,70%
GGBRF242CALLR$ 20,1323,00% ATM 27 d.u.0,360.370,3600,350,340,3610.038,0000.36EUROPÉIA34,52%
GGBRR209PUTR$ 17,4227,12% OTM 27 d.u.0,07-0.090,07-22,222%0,100,090,103.927,0000.07EUROPÉIA10,05%
GGBRF262CALLR$ 21,7923,54% OTM 27 d.u.0,060.090,06-14,286%0,070,060,071.738,0000.06EUROPÉIA7,79%
GGBRQ22PUTR$ 18,9028,98% ATM 3 d.u.0,08-0.220,08-20,00%0,080,070,081.350,8800.08EUROPÉIA23,32%
GGBRR204PUTR$ 17,0030,16% OTM 27 d.u.0,06-0.070,06-25,00%0,070,060,071.200,0000.06EUROPÉIA8,27%
GGBRG241CALLR$ 20,1322,43% ATM 47 d.u.0,600.450,6000,590,570,61370,0000.6AMERICANA41,21%
GGBRS229PUTR$ 19,0826,78% ATM 47 d.u.0,57-0.350,575,556%0,560,540,59400.026,0000.57EUROPÉIA39,75%
GGBRQ242PUTR$ 20,1526,60% ATM 3 d.u.0,82-0.920,822,50%0,840,810,87390.155,000,830EUROPÉIA92,08%
GGBRF249CALLR$ 20,7522,91% OTM 27 d.u.0,190.230,19-5,00%0,190,180,2016.988,1000.19AMERICANA21,07%
GGBRR201PUTR$ 16,7930,91% OTM 27 d.u.0,05-0.060,05-16,667%0,060,050,0615.300,0000.05EUROPÉIA7,02%
GGBRF244CALLR$ 20,3322,26% ATM 27 d.u.0,280.320,28-6,667%0,290,270,309.311,0000.28AMERICANA29,30%
GGBRE240CALLR$ 19,9425,71% ATM 3 d.u.0,040.150,04-42,857%0,050,040,058.429,0000.04EUROPÉIA13,90%
GGBRE225CALLR$ 18,6938,42% ATM 3 d.u.0,750.80,7519,048%0,690,660,727.272,230,630.12EUROPÉIA79,01%
GGBRR214PUTR$ 17,8327,04% OTM 27 d.u.0,12-0.130,12-29,412%0,140,130,157.216,7600.12EUROPÉIA15,39%
GGBRR220PUTR$ 18,2527,16% OTM 27 d.u.0,20-0.20,205,263%0,200,190,212.119,0000.2EUROPÉIA22,57%
GGBRE242CALLR$ 20,1529,11% ATM 3 d.u.0,030.10,03-40,00%0,030,020,032.083,6000.03AMERICANA9,82%
GGBRF264CALLR$ 22,0024,03% OTM 27 d.u.0,050.080,05-16,667%0,060,050,061.560,0000.05AMERICANA6,51%
GGBRS232PUTR$ 19,2924,42% ATM 47 d.u.0,58-0.380,58-4,918%0,650,620,671.556,0000.58EUROPÉIA42,39%
GGBRR199PUTR$ 16,5831,38% OTM 27 d.u.0,04-0.050,0400,050,040,05803,9600.04EUROPÉIA5,78%
GGBRQ222PUTR$ 18,4832,32% ATM 3 d.u.0,03-0.090,0300,030,020,03218,0000.03EUROPÉIA9,90%
GGBRR194PUTR$ 16,1733,28% OTM 27 d.u.0,03-0.030,0300,040,030,0464,4000.03EUROPÉIA4,39%
GGBRF266CALLR$ 22,2125,51% OTM 27 d.u.0,050.070,0500,050,040,055,0000.05EUROPÉIA6,12%
GGBRR189PUTR$ 15,7537,05% OTM 27 d.u.0,03-0.030,0300,030,020,03000.03EUROPÉIA4,10%
GGBRF269CALLR$ 22,4229,14% OTM 27 d.u.0,070.090,0700,040,030,04000.07AMERICANA7,19%
GGBRF275CALLR$ 22,8324,92% OTM 27 d.u.0,020.030,0200,030,020,03000.02AMERICANA2,76%
GGBRF246CALLR$ 20,5422,54% OTM 27 d.u.0,230.270,23-4,167%0,240,220,2512.655,0000.23EUROPÉIA24,89%
GGBRF255CALLR$ 21,1723,07% OTM 27 d.u.0,120.160,1200,120,110,134.049,8000.12AMERICANA14,36%
GGBRQ240PUTR$ 19,9418,11% ATM 3 d.u.0,60-0.930,603,448%0,660,620,692.474,000,620EUROPÉIA93,70%
GGBRG251CALLR$ 20,9622,45% OTM 47 d.u.0,330.290,3313,793%0,320,300,341.553,8200.33AMERICANA26,15%
GGBRS221PUTR$ 18,4626,34% ATM 47 d.u.0,35-0.250,35-2,778%0,370,350,391.241,5800.35EUROPÉIA28,89%
GGBRE247CALLR$ 20,5735,95% OTM 3 d.u.0,020.060,0200,020,010,02494,1400.02AMERICANA5,72%
GGBRG247CALLR$ 20,5422,40% OTM 47 d.u.0,450.370,4500,440,420,47371,0000.45AMERICANA33,33%
GGBRQ220PUTR$ 18,2834,42% OTM 3 d.u.0,02-0.060,0200,020,010,02331,9700.02EUROPÉIA6,74%
GGBRF284CALLR$ 23,6729,65% OTM 27 d.u.0,020.030,02-50,00%0,020,010,022,0000.02AMERICANA2,29%
GGBRR184PUTR$ 15,3338,18% OTM 27 d.u.0,02-0.020,0200,020,010,02000.02EUROPÉIA2,87%
GGBRF279CALLR$ 23,2529,33% OTM 27 d.u.0,030.040,0300,020,010,02000.03AMERICANA3,35%