Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/GGBR4

GGBR4 GERDAU PN

    • R$ 20,37

    0,44 arrow +2,208%

    • R$ 20,48

      Máxima

    • R$ 19,87

      Mínima

    • 13.121.100,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 19,99

      Abertura

    • R$ 264,90

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 26,17%

      IV (1a)

    • 23,70%

      EWMA (1a)

    • 1,00

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GGBRX247PUTR$ 24,1099,51% ITM 4 d.u.3,80-0.93,80-44,606%0004.358.600,003,730.07EUROPÉIA91,73%
GGBRA203CALLR$ 20,1029,86% ATM 20 d.u.0,940.630,9464,912%0,620,250,98477.075,000,270.67AMERICANA59,45%
GGBRP241PUTR$ 24,1343,34% ITM 84 d.u.3,80-0.653,800000435.860,003,760.04EUROPÉIA73,53%
GGBRB198CALLR$ 19,6029,85% ATM 45 d.u.1,720.711,7234,375%000207.824,000,770.95AMERICANA66,51%
GGBRB205CALLR$ 20,5128,07% ATM 45 d.u.1,130.581,130000124.800,0001.13EUROPÉIA53,13%
GGBRL203CALLR$ 20,1036,80% ATM 4 d.u.0,550.640,55129,167%0,320,030,6084.761,000,270.28AMERICANA62,14%
GGBRA206CALLR$ 20,3528,08% ATM 20 d.u.0,760.570,7665,217%00076.761,000,020.74EUROPÉIA54,11%
GGBRL17CALLR$ 16,1097,38% ITM 4 d.u.4,3260.983,9021,495%00072.053,004,270AMERICANA96,95%
GGBRA193CALLR$ 19,1012,38% ITM 20 d.u.1,470.981,4720,492%1,6803,3671.260,001,270.2AMERICANA98,32%
GGBRL20CALLR$ 19,1049,57% ITM 4 d.u.1,400.861,4059,091%0,050,10066.735,001,270.13AMERICANA84,91%
GGBRA201CALLR$ 19,8530,63% ATM 20 d.u.1,110.681,1160,87%00065.510,000,520.59EUROPÉIA64,66%
GGBRM228PUTR$ 22,6016,51% ITM 20 d.u.2,006-0.981,97-22,134%00065.401,002,230EUROPÉIA97,91%
GGBRM206PUTR$ 20,3524,92% ATM 20 d.u.0,46-0.420,46-46,512%0,130,25063.380,0000.46EUROPÉIA44,99%
GGBRL207CALLR$ 19,8540,61% ATM 4 d.u.0,750.720,75127,273%0,480,110,8556.776,000,520.23EUROPÉIA69,85%
GGBRM216PUTR$ 21,3543,98% ATM 20 d.u.1,45-0.591,45000051.992,000,980.47EUROPÉIA63,98%
GGBRM211PUTR$ 20,8522,85% ATM 20 d.u.0,67-0.570,67-34,951%00046.466,000,480.19EUROPÉIA59,24%
GGBRB130CALLR$ 20,7622,07% ATM 45 d.u.0,800.540,806,667%00045.679,0000.8AMERICANA49,96%
GGBRL206CALLR$ 19,6045,30% ATM 4 d.u.0,970.770,9797,959%0,740,131,3543.767,000,770.2AMERICANA75,27%
GGBRU288PUTR$ 28,8130,93% ITM 190 d.u.6,34-0.796,34000038.075,008,440EUROPÉIA85,55%
GGBRX26PUTR$ 20,2626,38% ATM 4 d.u.0,20-0.40,20-61,538%00036.570,3000.2EUROPÉIA41,75%
GGBRM201PUTR$ 19,8525,87% ATM 20 d.u.0,29-0.30,29-40,816%0,5101,0136.532,0000.29EUROPÉIA32,28%
GGBRA198CALLR$ 19,6030,28% ATM 20 d.u.1,270.731,2749,412%0,6701,3335.098,000,770.5AMERICANA70,19%
GGBRN198PUTR$ 19,6028,13% ATM 45 d.u.0,45-0.280,45000034.101,0000.45EUROPÉIA32,27%
GGBRM193PUTR$ 19,1028,53% OTM 20 d.u.0,15-0.170,15-40,00%0,0800,1633.413,0000.15EUROPÉIA18,70%
GGBRN260PUTR$ 20,2625,02% ATM 45 d.u.0,59-0.370,59-56,618%00031.577,1000.59EUROPÉIA41,37%
GGBRX207PUTR$ 19,8529,80% ATM 4 d.u.0,10-0.220,10-65,517%00030.387,0000.1EUROPÉIA23,43%
GGBRX203PUTR$ 20,1028,49% ATM 4 d.u.0,16-0.330,16-68,627%00030.283,0000.16EUROPÉIA34,04%
GGBRB260CALLR$ 20,2627,93% ATM 45 d.u.1,260.621,2650,00%0,040,07029.997,500,111.15AMERICANA57,28%
GGBRN201PUTR$ 19,8527,03% ATM 45 d.u.0,50-0.310,50-23,077%0,070,13026.938,0000.5EUROPÉIA35,48%
GGBRA196CALLR$ 19,3517,72% ITM 20 d.u.1,270.91,2725,743%0,380,76026.358,001,020.25EUROPÉIA88,70%
GGBRM21PUTR$ 21,1029,92% ATM 20 d.u.0,98-0.60,98-20,325%0,350,70024.487,000,730.25EUROPÉIA63,21%
GGBRA21CALLR$ 21,1026,90% ATM 20 d.u.0,400.390,4073,913%0,310,020,6023.605,0000.4AMERICANA35,70%
GGBRB199CALLR$ 19,3520,62% ITM 45 d.u.1,650.821,653,125%00023.266,001,020.63EUROPÉIA79,17%
GGBRN205PUTR$ 20,5130,47% ATM 45 d.u.0,88-0.420,88000022.000,000,140.74EUROPÉIA47,50%
GGBRX270PUTR$ 21,1020,12% ATM 4 d.u.0,71-0.90,71-37,719%00021.828,000,730EUROPÉIA90,67%
GGBRL202CALLR$ 19,3550,33% ITM 4 d.u.1,200.811,2081,818%0,850,201,5021.099,001,020.18EUROPÉIA79,13%
GGBRM198PUTR$ 19,6026,57% ATM 20 d.u.0,23-0.250,23-41,026%0,2300,4520.620,0000.23EUROPÉIA26,92%
GGBRM208PUTR$ 20,6023,61% ATM 20 d.u.0,55-0.490,55-37,50%00020.464,000,230.32EUROPÉIA51,87%
GGBRM203PUTR$ 20,1025,52% ATM 20 d.u.0,37-0.360,37-37,288%0,3400,6820.419,0000.37EUROPÉIA38,47%
GGBRB203CALLR$ 20,1028,19% ATM 45 d.u.1,360.641,36000020.417,000,271.09AMERICANA59,77%
GGBRM226PUTR$ 22,3546,65% ITM 20 d.u.2,20-0.712,20-10,931%00019.856,001,980.22EUROPÉIA75,59%
GGBRM196PUTR$ 19,3526,56% OTM 20 d.u.0,17-0.190,17-45,161%0,190,140,2419.160,0000.17EUROPÉIA21,56%
GGBRN212PUTR$ 21,2631,37% ATM 45 d.u.1,30-0.531,30000018.330,000,890.41EUROPÉIA58,46%
GGBRN199PUTR$ 19,3527,54% OTM 45 d.u.0,36-0.240,36-85,185%00018.169,0000.36EUROPÉIA28,01%
GGBRC193CALLR$ 19,0616,46% ITM 65 d.u.2,030.892,0336,242%00017.599,001,310.72AMERICANA87,59%
GGBRL215CALLR$ 20,5133,78% ATM 4 d.u.0,300.460,3087,50%0,220,060,3717.528,0000.3EUROPÉIA44,68%
GGBRA211CALLR$ 20,8527,09% ATM 20 d.u.0,500.450,5078,571%0,070,14016.731,0000.5EUROPÉIA41,75%
GGBRM223PUTR$ 22,1021,62% ITM 20 d.u.1,58-0.871,58-23,301%00016.356,001,730EUROPÉIA88,48%
GGBRM218PUTR$ 21,6034,93% ITM 20 d.u.1,42-0.671,42-8,387%00015.478,001,230.19EUROPÉIA70,55%
GGBRB212CALLR$ 21,2621,46% ATM 45 d.u.0,560.430,5686,667%00014.544,0000.56AMERICANA39,71%