Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 17:09:26

Search Icon
INÍCIO/GGBR4

GGBR4 GERDAU PN

    • R$ 18,94

    0,22 arrow +1,175%

    • R$ 18,94

      Máxima

    • R$ 18,26

      Mínima

    • 13.117.400,00

      Volume

    • 31/10/25, 17:07:42

      Último Negócio

    • R$ 18,84

      Abertura

    • R$ 245,63

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 26,17%

      IV (1a)

    • 25,59%

      EWMA (1a)

    • 0,98

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GGBRK192CALLR$ 19,1623,57% ATM 15 d.u.0,400.490,40-18,367%0,400,400,4090.507,0000.4AMERICANA46,21%
GGBRW170PUTR$ 16,9135,99% OTM 15 d.u.0,06-0.080,06-45,455%0,060,050,061.884,0000.06EUROPÉIA9,08%
GGBRW160PUTR$ 15,9142,90% OTM 15 d.u.0,03-0.040,03-25,00%0,030,020,036,0000.03EUROPÉIA4,58%
GGBRW157PUTR$ 15,6648,59% OTM 15 d.u.0,04-0.040,0400,030,020,03000.04EUROPÉIA5,37%
GGBRW180PUTR$ 17,6632,96% OTM 15 d.u.0,13-0.160,13-43,478%0,110,100,125.718,0000.13EUROPÉIA17,72%
GGBRW150PUTR$ 14,9151,70% OTM 15 d.u.0,02-0.020,0200,020,010,02000.02EUROPÉIA2,90%
GGBRW155PUTR$ 15,4151,82% OTM 15 d.u.0,04-0.040,0400,020,010,02000.04EUROPÉIA5,16%
GGBRP876PUTR$ 87,66168,09% ITM 115 d.u.65,513-0.7763,530,602%0001.372.030,0068,720EUROPÉIA96,89%
GGBRP866PUTR$ 86,6646,43% ITM 115 d.u.62,728-162,65-0,271%0001.353.080,0067,720EUROPÉIA100,00%
GGBRA193CALLR$ 19,3819,69% ATM 51 d.u.0,700.530,70-26,316%0,300,600353.000,0000.7AMERICANA49,74%
GGBRW190PUTR$ 18,9128,52% ATM 15 d.u.0,44-0.430,44-31,25%0,450,400,49268.243,0000.44EUROPÉIA46,05%
GGBRW207PUTR$ 20,6635,69% ITM 15 d.u.1,73-0.811,73-8,466%000108.702,001,720.01EUROPÉIA82,97%
GGBRK187CALLR$ 18,6623,31% ATM 15 d.u.0,670.670,67-6,944%0,640,480,8098.501,000,280.39AMERICANA64,41%
GGBRX227PUTR$ 22,1342,26% ITM 35 d.u.3,13-0.793,136,826%00074.494,003,190EUROPÉIA82,96%
GGBRL197CALLR$ 19,1324,65% ATM 35 d.u.0,770.550,77-10,465%0,230,45067.145,0000.77EUROPÉIA51,67%
GGBRL191CALLR$ 18,3825,79% ATM 35 d.u.1,240.711,240,813%00066.182,000,560.68AMERICANA67,44%
GGBRW192PUTR$ 19,1627,24% ATM 15 d.u.0,54-0.510,54-30,769%00061.729,000,220.32EUROPÉIA53,61%
GGBRK18CALLR$ 17,9118,84% ITM 15 d.u.1,200.921,20-3,226%1,160,721,5960.844,001,030.17EUROPÉIA91,34%
GGBRK185CALLR$ 18,4123,29% ATM 15 d.u.0,840.750,84-3,448%0,850,331,3657.337,000,530.31EUROPÉIA72,82%
GGBRK190CALLR$ 18,9123,79% ATM 15 d.u.0,530.580,53-10,169%0,140,29055.583,000,030.5EUROPÉIA55,23%
GGBRL187CALLR$ 18,1323,87% ATM 35 d.u.1,370.771,37-2,837%0,180,35052.623,000,810.56EUROPÉIA74,21%
GGBRW197PUTR$ 19,6635,69% ATM 15 d.u.0,99-0.620,99-9,174%00052.295,000,720.27EUROPÉIA64,92%
GGBRL206CALLR$ 19,8823,52% ATM 35 d.u.0,420.380,42-6,667%0,110,22048.114,0000.42AMERICANA34,81%
GGBRK182CALLR$ 18,1623,29% ATM 15 d.u.1,030.821,0301,330,701,9545.587,000,780.25AMERICANA80,18%
GGBRX22PUTR$ 21,6329,40% ITM 35 d.u.2,47-0.842,47-17,667%00043.517,002,690EUROPÉIA86,48%
GGBRW185PUTR$ 18,4129,88% ATM 15 d.u.0,27-0.30,27-38,636%0,2500,5039.698,0000.27EUROPÉIA32,31%
GGBRX240PUTR$ 18,8827,74% ATM 35 d.u.0,59-0.40,59-16,901%0,230,45039.695,2000.59EUROPÉIA43,90%
GGBRL19CALLR$ 18,6324,98% ATM 35 d.u.1,060.661,0600,5801,1637.655,000,310.75EUROPÉIA62,73%
GGBRW195PUTR$ 19,4128,76% ATM 15 d.u.0,71-0.580,71-21,978%0,3700,7335.614,000,470.24EUROPÉIA60,80%
GGBRL207CALLR$ 20,1323,48% OTM 35 d.u.0,340.330,34-12,821%00034.548,0000.34EUROPÉIA29,68%
GGBRW182PUTR$ 18,1630,03% ATM 15 d.u.0,20-0.240,20-42,857%0,210,110,3033.789,0000.2EUROPÉIA26,01%
GGBRW18PUTR$ 17,9130,61% OTM 15 d.u.0,15-0.190,15-44,444%0,2300,4533.328,0000.15EUROPÉIA20,75%
GGBRX203PUTR$ 20,3829,23% ITM 35 d.u.1,49-0.671,49-1,325%00030.805,001,440.05EUROPÉIA71,27%
GGBRK197CALLR$ 19,6622,73% ATM 15 d.u.0,200.310,20-25,926%0,240,180,2926.466,0000.2AMERICANA28,74%
GGBRW187PUTR$ 18,6629,96% ATM 15 d.u.0,36-0.360,36-32,075%0,2500,5026.315,0000.36EUROPÉIA39,24%
GGBRW209PUTR$ 20,9133,84% ITM 15 d.u.1,92-0.861,92000026.112,001,970EUROPÉIA87,41%
GGBRW195W1PUTR$ 19,5052,78% ATM 5 d.u.0,86-0.630,8617,808%00025.981,000,560.3EUROPÉIA65,34%
GGBRW190W1PUTR$ 19,0032,36% ATM 5 d.u.0,35-0.50,35-41,667%00025.892,000,060.29EUROPÉIA51,42%
GGBRX206PUTR$ 19,8827,78% ATM 35 d.u.1,12-0.61,12-13,178%00024.930,000,940.18EUROPÉIA63,50%
GGBRX191PUTR$ 18,3828,19% ATM 35 d.u.0,41-0.30,41-16,327%0,2500,5024.795,0000.41EUROPÉIA34,27%
GGBRK17CALLR$ 17,1621,64% ITM 15 d.u.1,920.981,92-0,518%0,250,50023.040,001,780.14AMERICANA97,67%
GGBRX215PUTR$ 20,7927,50% ITM 35 d.u.1,75-0.751,751,156%00022.275,001,850EUROPÉIA78,36%
GGBRL182CALLR$ 17,6325,23% ITM 35 d.u.1,780.841,78-1,111%0,260,52021.069,001,310.47EUROPÉIA81,79%
GGBRL240CALLR$ 18,8823,77% ATM 35 d.u.0,880.610,88-1,124%00020.982,200,060.82AMERICANA57,74%
GGBRX19PUTR$ 18,6327,42% ATM 35 d.u.0,48-0.350,48-26,154%0,210,41019.292,0000.48EUROPÉIA38,70%
GGBRK14CALLR$ 19,9123,57% ATM 15 d.u.0,150.240,15-28,571%0,130,080,1719.185,0000.15EUROPÉIA22,28%
GGBRK190W1CALLR$ 19,0024,00% ATM 5 d.u.0,250.50,25-26,471%0,2700,5417.905,0000.25AMERICANA48,64%
GGBRX20PUTR$ 19,3827,02% ATM 35 d.u.0,81-0.50,81-18,182%0,6501,3015.357,000,440.37EUROPÉIA53,95%
GGBRX208PUTR$ 20,8833,21% ITM 35 d.u.1,95-0.721,959,551%00014.937,001,940.01EUROPÉIA75,93%
GGBRK172CALLR$ 16,6424,81% ITM 263 d.u.4,730.884,736,054%00014.192,002,302.43EUROPÉIA82,11%