Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/GGBR4

GGBR4 GERDAU PN

    • R$ 16,84

    0,08 arrow +0,477%

    • R$ 17,23

      Máxima

    • R$ 16,80

      Mínima

    • 6.758.200,00

      Volume

    • 16/06/25, 17:59:58

      Último Negócio

    • R$ 16,99

      Abertura

    • R$ 114,68

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 31,18%

      IV (1a)

    • 31,12%

      EWMA (1a)

    • 1,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GGBRG218CALLR$ 21,7541,47% OTM 22 d.u.0,020.030,0200,020,010,02000.02AMERICANA1,99%
GGBRG226CALLR$ 22,5046,16% OTM 22 d.u.0,020.020,0200,020,010,02000.02EUROPÉIA1,74%
GGBRF149CALLR$ 14,83164,89% ITM 2 d.u.2,270.832,279,135%000101.369,002,010.26AMERICANA78,78%
GGBRG153CALLR$ 15,2549,90% ITM 22 d.u.2,070.792,07-28,621%0,210,41090.411,001,590.48AMERICANA75,04%
GGBRF172CALLR$ 17,0054,29% ATM 2 d.u.0,260.440,2618,182%0,190,110,2770.660,0000.26AMERICANA42,14%
GGBRG156CALLR$ 15,5044,65% ITM 22 d.u.1,810.781,8110,366%1,940,813,0770.520,001,340.47EUROPÉIA74,17%
GGBRF156CALLR$ 15,50102,82% ITM 2 d.u.1,500.831,5016,279%0,930,361,5058.632,001,340.16AMERICANA80,80%
GGBRH158CALLR$ 15,7538,96% ITM 42 d.u.1,890.741,89-26,459%0,010,01050.652,001,090.8AMERICANA68,35%
GGBRF202CALLR$ 15,08135,38% ITM 2 d.u.1,960.841,966,522%1,550,112,9849.827,001,760.2EUROPÉIA80,61%
GGBRG158CALLR$ 15,7539,42% ITM 22 d.u.1,550.771,559,155%0,120,24045.667,001,090.46AMERICANA73,03%
GGBRR187PUTR$ 18,5024,07% ITM 2 d.u.1,641-11,48-6,918%00038.276,001,660EUROPÉIA100,00%
GGBRF158CALLR$ 15,7582,22% ITM 2 d.u.1,220.831,229,91%0,040,08034.322,001,090.13EUROPÉIA81,35%
GGBRG171CALLR$ 17,0032,99% ATM 22 d.u.0,670.530,673,077%0,520,230,8030.930,0000.67EUROPÉIA48,83%
GGBRS176PUTR$ 17,5027,77% ATM 22 d.u.0,82-0.610,82-13,684%00030.745,000,660.16EUROPÉIA64,48%
GGBRF159CALLR$ 15,8392,80% ITM 2 d.u.1,200.791,2020,00%00026.909,001,010.19AMERICANA76,40%
GGBRF163CALLR$ 16,0876,79% ATM 2 d.u.0,940.770,9413,253%0,200,39023.676,000,760.18EUROPÉIA74,41%
GGBRS186PUTR$ 18,501,24% ITM 22 d.u.1,451-11,45-1,361%00022.050,001,660EUROPÉIA100,00%
GGBRG174CALLR$ 17,2533,66% ATM 22 d.u.0,570.470,573,636%0,020,04021.007,0000.57AMERICANA42,96%
GGBRH161CALLR$ 16,0036,53% ITM 42 d.u.1,670.711,676,369%0,200,39018.812,000,840.83EUROPÉIA66,05%
GGBRS183PUTR$ 18,2523,02% ITM 22 d.u.1,30-0.841,30-12,752%00018.056,001,410EUROPÉIA85,29%
GGBRR184PUTR$ 18,25158,47% ITM 2 d.u.1,834-0.691,24-5,344%0,020,03017.738,001,410EUROPÉIA73,66%
GGBRF177CALLR$ 17,5048,69% ATM 2 d.u.0,080.20,0814,286%0,020,04016.829,0000.08AMERICANA18,83%
GGBRF174CALLR$ 17,2548,83% ATM 2 d.u.0,140.310,147,692%0,040,08016.760,0000.14EUROPÉIA29,08%
GGBRT261PUTR$ 25,9162,30% ITM 42 d.u.8,634-0.938,3010,667%7,62015,2416.600,009,070EUROPÉIA95,87%
GGBRG178CALLR$ 17,7532,31% OTM 22 d.u.0,360.350,3612,50%0,370,110,6216.431,0000.36AMERICANA31,56%
GGBRS211PUTR$ 21,0035,81% ITM 22 d.u.3,941-0.973,7228,72%00016.368,004,160EUROPÉIA97,89%
GGBRR208PUTR$ 20,7510,57% ITM 2 d.u.3,889-13,72-6,297%00014.880,003,910EUROPÉIA100,00%
GGBRS181PUTR$ 18,0025,96% ITM 22 d.u.1,14-0.751,14-10,937%0,080,15014.872,001,160EUROPÉIA77,60%
GGBRR177PUTR$ 17,5020,84% ATM 2 d.u.0,645-0.980,63-19,231%0,650,101,2014.712,000,660EUROPÉIA97,86%
GGBRG176CALLR$ 17,5033,62% ATM 22 d.u.0,470.410,4711,905%0,700,141,2514.219,0000.47EUROPÉIA37,36%
GGBRS168PUTR$ 16,7528,90% ATM 22 d.u.0,44-0.410,44-20,00%0,100,20012.255,0000.44EUROPÉIA43,92%
GGBRR192PUTR$ 19,00153,17% ITM 2 d.u.2,396-0.792,00-9,91%00012.134,002,160EUROPÉIA82,77%
GGBRG183CALLR$ 18,2531,78% OTM 22 d.u.0,220.250,2215,789%0,280,160,4011.768,0000.22AMERICANA21,70%
GGBRR166PUTR$ 16,5040,02% ATM 2 d.u.0,10-0.270,10-52,381%00011.096,0000.1EUROPÉIA27,99%
GGBRG168CALLR$ 16,7534,63% ATM 22 d.u.0,830.580,836,41%1,030,721,3411.001,000,090.74AMERICANA54,46%
GGBRF222CALLR$ 16,7557,62% ATM 2 d.u.0,400.560,4021,212%0,150,30010.646,000,090.31EUROPÉIA53,94%
GGBRR174PUTR$ 17,2521,35% ATM 2 d.u.0,41-0.890,41-31,667%0,050,10010.387,000,410EUROPÉIA88,88%
GGBRF142CALLR$ 14,08154,85% ITM 2 d.u.2,870.922,8739,32%00010.332,002,760.11EUROPÉIA89,18%
GGBRR179PUTR$ 17,7538,30% ITM 2 d.u.0,909-0.930,76-18,28%0,080,1509.532,000,910EUROPÉIA93,69%
GGBRF150W4CALLR$ 15,0075,91% ITM 7 d.u.2,080.842,0800009.318,001,840.24AMERICANA81,05%
GGBRS178PUTR$ 17,7525,66% ITM 22 d.u.0,95-0.690,95-13,636%0009.297,000,910.04EUROPÉIA71,98%
GGBRH192CALLR$ 19,0032,98% OTM 42 d.u.0,320.250,3218,519%0007.718,0000.32EUROPÉIA21,11%
GGBRR162PUTR$ 16,2541,04% ATM 2 d.u.0,05-0.150,05-64,286%0007.331,0000.05EUROPÉIA16,22%
GGBRH173CALLR$ 17,2533,90% ATM 42 d.u.0,910.520,9100007.115,0000.91AMERICANA46,56%
GGBRS171PUTR$ 17,0029,55% ATM 22 d.u.0,57-0.470,57-14,925%0,550,450,657.045,000,160.41EUROPÉIA50,88%
GGBRF161CALLR$ 16,0069,60% ITM 2 d.u.0,970.810,97-2,02%0,890,121,657.002,000,840.13AMERICANA79,13%
GGBRT178PUTR$ 17,7527,15% ITM 42 d.u.1,05-0.591,0550,00%0,210,4206.780,000,910.14EUROPÉIA63,11%
GGBRG161CALLR$ 16,0039,71% ITM 22 d.u.1,380.721,3810,40%1,180,352,006.198,000,840.54EUROPÉIA68,23%
GGBRH171CALLR$ 17,0034,30% ATM 42 d.u.1,040.561,0410,638%0,130,2606.097,0001.04EUROPÉIA50,69%
GGBRT181PUTR$ 18,0026,76% ITM 42 d.u.1,20-0.641,2000006.000,001,160.04EUROPÉIA67,94%