Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/GGBR4

GGBR4 GERDAU PN

    • R$ 17,24

    0,03 arrow +0,174%

    • R$ 17,45

      Máxima

    • R$ 17,09

      Mínima

    • 6.377.200,00

      Volume

    • 19/03/25, 17:57:46

      Último Negócio

    • R$ 17,20

      Abertura

    • R$ 110,39

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 28,67%

      IV (1a)

    • 27,09%

      EWMA (1a)

    • 0,91

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GGBRD214CALLR$ 20,9333,36% OTM 21 d.u.0,020.030,0200,020,010,0220,0000.02AMERICANA2,56%
GGBRR204PUTR$ 20,3728,83% ITM 63 d.u.2,73-0.812,73-0,365%000329.400,003,130EUROPÉIA84,23%
GGBRP179PUTR$ 17,4326,64% ATM 21 d.u.0,53-0.490,53-5,357%000219.999,000,190.34EUROPÉIA51,60%
GGBRP214PUTR$ 20,9338,47% ITM 21 d.u.3,508-0.943,41-2,571%000174.622,003,690EUROPÉIA95,59%
GGBRO238PUTR$ 23,34228,59% ITM 2 d.u.6,20-0.926,20210,00%000111.600,006,100.1EUROPÉIA94,34%
GGBRQ179PUTR$ 17,4328,83% ATM 39 d.u.0,70-0.450,70-4,11%000110.570,000,190.51EUROPÉIA49,04%
GGBRC176CALLR$ 17,0940,54% ATM 2 d.u.0,340.610,3400,360,260,4695.511,000,150.19EUROPÉIA59,97%
GGBRD179CALLR$ 17,4329,27% ATM 21 d.u.0,580.520,587,407%0,3400,6760.385,0000.58AMERICANA48,25%
GGBRP247PUTR$ 24,1863,28% ITM 21 d.u.6,733-0.966,64000053.120,006,940EUROPÉIA97,02%
GGBRO243PUTR$ 23,84144,42% ITM 2 d.u.6,581-0.996,53-10,914%00052.240,006,600EUROPÉIA99,50%
GGBRO176PUTR$ 17,0926,25% ATM 2 d.u.0,09-0.330,09-43,75%0,530,061,0051.586,0000.09EUROPÉIA34,23%
GGBRC173CALLR$ 16,8446,90% ATM 2 d.u.0,540.730,5410,204%0,4500,9050.062,000,400.14AMERICANA71,42%
GGBRP172PUTR$ 16,6829,07% ATM 21 d.u.0,27-0.290,27-10,00%0,120,24042.512,0000.27EUROPÉIA31,54%
GGBRO181PUTR$ 17,5915,05% ATM 2 d.u.0,34-0.920,34-17,073%0,6701,3440.387,000,350EUROPÉIA92,35%
GGBRO178PUTR$ 17,3426,98% ATM 2 d.u.0,21-0.570,21-27,586%0,050,10037.215,000,100.11EUROPÉIA58,30%
GGBRP184PUTR$ 17,9327,65% ATM 21 d.u.0,84-0.620,8400,280,57029.950,000,690.15EUROPÉIA65,39%
GGBRD174CALLR$ 16,9330,77% ATM 21 d.u.0,880.640,883,529%0,620,241,0028.238,000,310.57AMERICANA61,09%
GGBRD172W1CALLR$ 17,1530,52% ATM 12 d.u.0,560.580,5619,149%00028.056,000,090.47AMERICANA55,50%
GGBRD172CALLR$ 16,6832,57% ATM 21 d.u.1,070.71,077,00%0,501,00026.256,000,560.51EUROPÉIA66,25%
GGBRC178CALLR$ 17,3435,60% ATM 2 d.u.0,180.450,185,882%0,140,010,2624.843,0000.18AMERICANA43,42%
GGBRP207PUTR$ 20,1827,18% ITM 21 d.u.2,74-0.972,74-4,861%1,4502,9022.953,002,940EUROPÉIA97,18%
GGBRD230CALLR$ 17,1829,91% ATM 21 d.u.0,720.580,725,882%0,590,171,0018.772,900,060.66EUROPÉIA54,88%
GGBRC181CALLR$ 17,5933,06% ATM 2 d.u.0,080.260,08-11,111%0,080,030,1217.853,0000.08EUROPÉIA25,40%
GGBRR238PUTR$ 23,8722,68% ITM 63 d.u.5,87-0.995,62-7,107%00016.860,006,630EUROPÉIA99,59%
GGBRO193PUTR$ 18,8428,84% ITM 2 d.u.1,581-11,52-3,185%00015.966,001,600EUROPÉIA99,97%
GGBRP194PUTR$ 18,9322,25% ITM 21 d.u.1,54-0.91,54-31,556%00015.654,001,690EUROPÉIA90,65%
GGBRD182CALLR$ 17,6828,82% ATM 21 d.u.0,460.450,466,977%0,330,110,5513.782,0000.46EUROPÉIA41,52%
GGBRC171CALLR$ 16,5953,68% ATM 2 d.u.0,760.80,767,042%0,250,50013.550,000,650.11EUROPÉIA78,85%
GGBRP167PUTR$ 16,1831,05% OTM 21 d.u.0,17-0.190,17-5,556%0,200,130,2713.309,0000.17EUROPÉIA21,65%
GGBRD192CALLR$ 18,6828,27% OTM 21 d.u.0,160.210,166,667%0,160,150,1813.278,0000.16EUROPÉIA18,64%
GGBRP169PUTR$ 16,4330,40% ATM 21 d.u.0,22-0.240,22-4,348%0,070,14011.452,0000.22EUROPÉIA26,50%
GGBRP230PUTR$ 17,1828,62% ATM 21 d.u.0,45-0.420,45-4,255%0,190,38011.335,0000.45EUROPÉIA44,75%
GGBRO206PUTR$ 20,099,12% ITM 2 d.u.2,829-12,76-1,779%00011.040,002,850EUROPÉIA100,00%
GGBRQ236PUTR$ 23,6842,58% ITM 39 d.u.6,019-0.955,904,796%0009.988,006,440EUROPÉIA96,85%
GGBRD189CALLR$ 18,4328,77% OTM 21 d.u.0,220.260,2210,00%0,3000,609.360,0000.22AMERICANA23,74%
GGBRP174PUTR$ 16,9328,74% ATM 21 d.u.0,35-0.350,35-5,405%0,100,2007.982,0000.35EUROPÉIA37,91%
GGBRD187CALLR$ 18,1829,04% OTM 21 d.u.0,290.320,2916,00%0,240,150,327.687,0000.29EUROPÉIA29,25%
GGBRP189PUTR$ 18,4322,81% ITM 21 d.u.1,12-0.791,12-8,197%0007.572,001,190EUROPÉIA81,11%
GGBRP192PUTR$ 18,6824,68% ITM 21 d.u.1,35-0.831,35-4,255%0,080,1507.555,001,440EUROPÉIA84,36%
GGBRE184CALLR$ 17,9331,36% ATM 39 d.u.0,700.460,7025,00%0,050,1007.000,0000.7EUROPÉIA41,42%
GGBRC180W4CALLR$ 17,9032,16% ATM 7 d.u.0,150.270,157,143%0,0900,176.704,0000.15AMERICANA25,45%
GGBRD185W1CALLR$ 18,4029,35% OTM 12 d.u.0,110.190,1110,00%0006.670,0000.11EUROPÉIA17,05%
GGBRR192PUTR$ 19,1231,25% ITM 63 d.u.1,86-0.651,8600005.580,001,880EUROPÉIA70,28%
GGBRO221PUTR$ 21,5932,33% ITM 2 d.u.4,328-14,26-1,389%0005.112,004,350EUROPÉIA100,00%
GGBRP219PUTR$ 21,4327,71% ITM 21 d.u.3,961-0.993,87-2,273%0004.644,004,190EUROPÉIA99,57%
GGBRU187PUTR$ 18,6414,83% ITM 128 d.u.0,84-0.520,84-53,591%0004.620,001,400EUROPÉIA56,62%
GGBRD184CALLR$ 17,9329,59% ATM 21 d.u.0,380.390,3815,152%0,060,1204.480,0000.38AMERICANA35,37%
GGBRD169CALLR$ 16,4334,39% ATM 21 d.u.1,270.741,271,60%0,400,8004.445,000,810.46AMERICANA70,68%
GGBRE179CALLR$ 17,4330,43% ATM 39 d.u.0,900.550,905,882%0,160,3203.954,0000.9EUROPÉIA50,66%
GGBRC220CALLR$ 16,3465,83% ITM 2 d.u.1,010.831,014,124%0,8201,633.727,000,900.11AMERICANA81,66%