Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/GGBR4

GGBR4 GERDAU PN

    • R$ 22,74

    -0,99 arrow -4,172%

    • R$ 24,03

      Máxima

    • R$ 22,66

      Mínima

    • 18.487.400,00

      Volume

    • 29/01/26, 18:07:33

      Último Negócio

    • R$ 23,80

      Abertura

    • R$ 427,38

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 34,63%

      IV (1a)

    • 22,69%

      EWMA (1a)

    • 0,90

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GGBRN184PUTR$ 17,8549,20% OTM 16 d.u.0,02-0.020,0200,030,020,0320,0000.02EUROPÉIA2,51%
GGBRO24PUTR$ 24,5614,88% ITM 36 d.u.1,47-0.841,470000305.586,001,820EUROPÉIA85,69%
GGBRB192W1CALLR$ 19,2568,48% ITM 6 d.u.3,600.953,60227,273%000244.080,003,490.11EUROPÉIA93,98%
GGBRO223PUTR$ 22,3135,49% ATM 36 d.u.0,82-0.360,8243,86%0,180,350163.736,0000.82EUROPÉIA41,54%
GGBRB201CALLR$ 19,8536,19% ITM 16 d.u.3,100.953,10-20,513%0,240,470122.333,002,890.21EUROPÉIA93,77%
GGBRN232PUTR$ 22,9333,22% ATM 16 d.u.0,76-0.480,7690,00%0,530,150,90110.304,000,190.57EUROPÉIA51,70%
GGBRC205CALLR$ 20,3136,48% ITM 36 d.u.3,070.853,07-22,278%000102.915,002,430.64EUROPÉIA81,20%
GGBRN239PUTR$ 23,9334,61% ATM 16 d.u.1,40-0.671,4068,675%00098.331,001,190.21EUROPÉIA70,33%
GGBRN244PUTR$ 24,4336,35% ITM 16 d.u.1,80-0.741,8062,162%00094.116,001,690.11EUROPÉIA76,99%
GGBRB280CALLR$ 21,9330,59% ATM 16 d.u.1,290.731,29-38,571%1,560,552,5683.611,100,810.48AMERICANA70,51%
GGBRB212CALLR$ 21,2653,78% ITM 16 d.u.2,190.732,19-26,756%0,430,85072.741,001,480.71AMERICANA68,79%
GGBRB234CALLR$ 23,4331,24% ATM 16 d.u.0,500.410,50-51,456%1,200,431,9670.666,0000.5AMERICANA37,67%
GGBRO233PUTR$ 23,3135,44% ATM 36 d.u.1,29-0.491,2941,758%00069.571,000,570.72EUROPÉIA54,50%
GGBRN234PUTR$ 23,4330,90% ATM 16 d.u.0,99-0.590,9976,786%1,170,351,9968.622,000,690.3EUROPÉIA62,43%
GGBRB232CALLR$ 22,9330,66% ATM 16 d.u.0,700.520,70-48,148%1,230,651,8166.805,0000.7AMERICANA48,42%
GGBRO250PUTR$ 25,0636,29% ITM 36 d.u.2,43-0.692,4335,754%00059.999,002,320.11EUROPÉIA73,94%
GGBRC220CALLR$ 21,8133,71% ATM 36 d.u.1,910.71,91-30,037%00059.172,000,930.98EUROPÉIA65,90%
GGBRC223CALLR$ 22,3133,30% ATM 36 d.u.1,590.641,59-27,064%1,5003,0055.960,000,431.16EUROPÉIA59,34%
GGBRO295PUTR$ 29,5613,92% ITM 36 d.u.6,276-16,21000053.818,006,820EUROPÉIA100,00%
GGBRO228PUTR$ 22,8135,49% ATM 36 d.u.1,04-0.431,0435,065%00052.309,000,070.97EUROPÉIA48,07%
GGBRO235PUTR$ 23,5635,22% ATM 36 d.u.1,42-0.521,4244,898%0,8201,6351.028,000,820.6EUROPÉIA57,66%
GGBRC210CALLR$ 21,0639,15% ITM 36 d.u.2,570.762,57-22,59%0,501,00050.692,001,680.89AMERICANA71,57%
GGBRC225CALLR$ 22,5633,34% ATM 36 d.u.1,450.611,45-31,925%00049.106,000,181.27AMERICANA55,86%
GGBRO238PUTR$ 23,8135,36% ATM 36 d.u.1,57-0.551,5744,037%00048.340,001,070.5EUROPÉIA60,72%
GGBRB239CALLR$ 23,9331,35% ATM 16 d.u.0,340.310,34-54,054%0,660,311,0048.159,0000.34AMERICANA28,07%
GGBRO248PUTR$ 24,8135,92% ITM 36 d.u.2,24-0.672,2429,48%00047.349,002,070.17EUROPÉIA71,66%
GGBRC183CALLR$ 18,0656,56% ITM 36 d.u.5,270.95,27-12,167%00046.903,004,680.59AMERICANA85,50%
GGBRB244CALLR$ 24,4332,42% OTM 16 d.u.0,240.230,24-57,895%0,2000,3946.395,0000.24AMERICANA20,68%
GGBRN224PUTR$ 22,4334,16% ATM 16 d.u.0,55-0.380,55103,704%0,710,101,3242.536,0000.55EUROPÉIA41,59%
GGBRC255CALLR$ 25,5634,68% OTM 36 d.u.0,410.250,41-41,429%0,440,150,7342.213,0000.41AMERICANA20,73%
GGBRC228CALLR$ 22,8133,43% ATM 36 d.u.1,320.571,32-35,61%1,431,151,7140.064,0001.32EUROPÉIA52,37%
GGBRB184CALLR$ 17,85123,78% ITM 16 d.u.5,780.835,788,647%0,470,93037.321,004,890.89EUROPÉIA74,11%
GGBRN264PUTR$ 26,4325,80% ITM 16 d.u.3,481-0.983,446,502%00037.045,003,690EUROPÉIA98,67%
GGBRN249PUTR$ 24,9358,05% ITM 16 d.u.2,596-0.691,452,837%00036.677,002,190EUROPÉIA74,06%
GGBRC18CALLR$ 18,3161,62% ITM 36 d.u.5,150.875,15000035.045,004,430.72EUROPÉIA81,43%
GGBRB130CALLR$ 20,7634,58% ITM 16 d.u.2,270.882,27-26,299%2,281,503,0534.638,001,980.29AMERICANA86,36%
GGBRA230W5CALLR$ 23,0038,71% ATM 1 d.u.0,120.330,12-81,25%00032.897,0000.12AMERICANA32,37%
GGBRB235W4CALLR$ 23,5039,06% ATM 21 d.u.0,800.440,80000031.356,0000.8AMERICANA40,06%
GGBRC238CALLR$ 23,8133,35% ATM 36 d.u.0,870.440,87-38,298%00029.465,0000.87EUROPÉIA38,96%
GGBRC213CALLR$ 21,3140,30% ITM 36 d.u.2,430.732,43-22,364%00028.235,001,431EUROPÉIA68,16%
GGBRO255PUTR$ 25,5613,48% ITM 36 d.u.2,362-0.972,12000027.199,002,820EUROPÉIA97,48%
GGBRC235CALLR$ 23,5635,12% ATM 36 d.u.1,030.481,03-33,974%00026.859,0001.03AMERICANA42,33%
GGBRC163CALLR$ 16,3171,98% ITM 36 d.u.6,970.926,97000026.446,006,430.54EUROPÉIA87,57%
GGBRM245W5PUTR$ 24,5086,94% ITM 1 d.u.1,80-0.911,80130,769%00025.854,001,760.04EUROPÉIA91,61%
GGBRB245W1CALLR$ 24,5059,50% OTM 6 d.u.0,270.230,27000024.175,0000.27AMERICANA20,49%
GGBRC230CALLR$ 23,0637,95% ATM 36 d.u.1,350.541,35-26,63%1,420,082,7523.433,0001.35AMERICANA48,42%
GGBRD241CALLR$ 24,1334,42% OTM 55 d.u.1,150.461,15-0,862%1,100,301,9023.000,0001.15EUROPÉIA39,25%
GGBRB224CALLR$ 22,4322,81% ATM 16 d.u.0,800.660,80-54,545%0,110,21021.599,000,310.49AMERICANA63,82%
GGBRO265PUTR$ 26,5631,41% ITM 36 d.u.3,51-0.863,5110,031%00020.709,003,820EUROPÉIA88,71%
GGBRO285PUTR$ 28,5632,43% ITM 36 d.u.5,35-0.955,35000018.581,005,820EUROPÉIA96,15%