Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:39:44

Search Icon
INÍCIO/GGBR4

GGBR4 GERDAU PN

    • R$ 16,70

    0,40 arrow +2,454%

    • R$ 16,76

      Máxima

    • R$ 16,23

      Mínima

    • 10.126.700,00

      Volume

    • 15/09/25, 20:07:54

      Último Negócio

    • R$ 16,38

      Abertura

    • R$ 168,18

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 28,37%

      IV (1a)

    • 27,22%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GGBRU161PUTR$ 15,9034,10% OTM 4 d.u.0,04-0.110,04-63,636%0,050,040,052.395,0000.04EUROPÉIA12,12%
GGBRU156PUTR$ 15,4041,52% OTM 4 d.u.0,02-0.050,02-60,00%0,020,010,02575,0000.02EUROPÉIA5,91%
GGBRU151PUTR$ 14,9048,00% OTM 4 d.u.0,01-0.030,01-50,00%0,020,010,0260,0000.01EUROPÉIA2,94%
GGBRV188PUTR$ 18,6528,22% ITM 24 d.u.1,82-0.861,82-13,333%000116.451,001,950EUROPÉIA87,89%
GGBRV170PUTR$ 16,9027,93% ATM 24 d.u.0,57-0.480,57-17,391%0,750,501,0077.070,000,200.37EUROPÉIA51,50%
GGBRU171PUTR$ 16,9031,94% ATM 4 d.u.0,36-0.590,36-40,00%0,530,250,8066.159,000,200.16EUROPÉIA60,44%
GGBRV177PUTR$ 17,6528,77% ITM 24 d.u.1,04-0.671,04-17,46%0,150,30063.989,000,950.09EUROPÉIA70,13%
GGBRJ162CALLR$ 16,1528,32% ATM 24 d.u.1,020.721,0224,39%1,000,801,2063.304,000,550.47EUROPÉIA68,48%
GGBRI166CALLR$ 16,4027,05% ATM 4 d.u.0,430.730,4343,333%0,470,380,5554.687,000,300.13AMERICANA71,75%
GGBRK157CALLR$ 15,6629,36% ITM 49 d.u.1,730.781,731,765%0,100,20046.364,001,040.69AMERICANA73,47%
GGBRJ157CALLR$ 15,6532,07% ITM 24 d.u.1,440.81,4426,316%0,9501,9046.294,001,050.39EUROPÉIA76,78%
GGBRJ170CALLR$ 16,9029,98% ATM 24 d.u.0,620.520,6237,778%0,560,500,6244.747,0000.62AMERICANA48,36%
GGBRV172PUTR$ 17,1526,68% ATM 24 d.u.0,68-0.550,68-25,275%00043.328,000,450.23EUROPÉIA58,46%
GGBRJ165CALLR$ 16,4027,33% ATM 24 d.u.0,840.660,8421,739%0,360,72028.534,000,300.54AMERICANA62,53%
GGBRJ168CALLR$ 16,6526,13% ATM 24 d.u.0,670.590,6724,074%0,710,411,0021.917,000,050.62EUROPÉIA55,98%
GGBRU218PUTR$ 16,6532,26% ATM 4 d.u.0,23-0.440,23-47,727%0,260,200,3219.239,0000.23EUROPÉIA45,85%
GGBRU212PUTR$ 21,15147,81% ITM 4 d.u.4,58-0.884,5811,707%00018.320,004,450.13EUROPÉIA91,16%
GGBRK162CALLR$ 16,1628,10% ATM 49 d.u.1,360.71,36000017.840,000,540.82AMERICANA65,81%
GGBRW165PUTR$ 16,4129,00% ATM 49 d.u.0,53-0.350,53-13,115%0,690,400,9716.722,0000.53EUROPÉIA39,33%
GGBRW160PUTR$ 15,9129,41% ATM 49 d.u.0,37-0.260,37-19,565%0,350,280,4215.578,0000.37EUROPÉIA30,72%
GGBRI171CALLR$ 16,9030,12% ATM 4 d.u.0,180.410,1850,00%0,160,120,2015.392,0000.18AMERICANA39,04%
GGBRV165PUTR$ 16,4028,48% ATM 24 d.u.0,36-0.350,36-29,412%0,430,340,5115.214,0000.36EUROPÉIA38,09%
GGBRU173PUTR$ 17,1527,92% ATM 4 d.u.0,50-0.750,5000,010,01012.554,000,450.05EUROPÉIA76,26%
GGBRJ160CALLR$ 15,9027,24% ITM 24 d.u.1,180.781,1820,408%0,531,05011.415,000,800.38AMERICANA75,46%
GGBRV168PUTR$ 16,6527,87% ATM 24 d.u.0,45-0.410,45-26,23%0,340,150,5211.097,0000.45EUROPÉIA44,60%
GGBRJ175CALLR$ 17,4027,35% ATM 24 d.u.0,360.380,3628,571%0,360,320,4010.058,0000.36AMERICANA35,12%
GGBRW152PUTR$ 15,1630,55% OTM 49 d.u.0,21-0.170,21-19,231%0,240,200,279.904,0000.21EUROPÉIA20,09%
GGBRI173CALLR$ 17,1528,61% ATM 4 d.u.0,090.250,0928,571%0,130,090,179.596,0000.09EUROPÉIA24,25%
GGBRV165W1PUTR$ 16,5034,36% ATM 14 d.u.0,39-0.390,3900009.477,0000.39EUROPÉIA42,17%
GGBRV190PUTR$ 18,9023,19% ITM 24 d.u.2,00-0.942,00-3,846%0009.000,002,200EUROPÉIA94,43%
GGBRI218CALLR$ 16,6530,53% ATM 4 d.u.0,300.560,3066,667%0,070,1308.564,000,050.25EUROPÉIA54,47%
GGBRJ177CALLR$ 17,6527,85% OTM 24 d.u.0,290.320,2938,095%0,270,250,298.458,0000.29EUROPÉIA29,37%
GGBRK170CALLR$ 16,9127,40% ATM 49 d.u.0,910.570,912,247%0,300,6008.095,0000.91EUROPÉIA51,81%
GGBRV162PUTR$ 16,1528,25% ATM 24 d.u.0,27-0.280,27-32,50%0,330,280,387.698,0000.27EUROPÉIA31,47%
GGBRI163CALLR$ 16,1531,65% ATM 4 d.u.0,650.820,6527,451%0,140,2807.277,000,550.1EUROPÉIA80,83%
GGBRU176PUTR$ 17,4021,62% ATM 4 d.u.0,68-0.920,68-28,421%0007.029,000,700EUROPÉIA92,58%
GGBRJ182CALLR$ 18,1525,75% OTM 24 d.u.0,140.20,1416,667%0,130,090,166.636,0000.14EUROPÉIA17,57%
GGBRU166PUTR$ 16,4030,40% ATM 4 d.u.0,12-0.290,12-61,29%0,180,050,306.411,0000.12EUROPÉIA30,57%
GGBRW155PUTR$ 15,4129,40% OTM 49 d.u.0,24-0.190,24-25,00%0006.166,0000.24EUROPÉIA22,65%
GGBRU181PUTR$ 17,9045,13% ITM 4 d.u.1,22-0.881,2200,521,0306.100,001,200.02EUROPÉIA88,74%
GGBRJ172CALLR$ 17,1526,14% ATM 24 d.u.0,430.450,4330,303%0005.869,0000.43EUROPÉIA41,43%
GGBRK167CALLR$ 16,6628,39% ATM 49 d.u.1,070.611,077,00%0,250,5005.827,000,041.03AMERICANA56,30%
GGBRJ180CALLR$ 17,9026,40% OTM 24 d.u.0,200.250,2033,333%0,280,140,415.607,0000.2AMERICANA22,95%
GGBRI161CALLR$ 15,9040,17% ITM 4 d.u.0,900.850,9028,571%0,410,8205.509,000,800.1AMERICANA83,78%
GGBRW180PUTR$ 17,6627,31% ITM 49 d.u.1,10-0.581,1018,28%0,300,6005.500,000,960.14EUROPÉIA62,34%
GGBRL18CALLR$ 17,3825,66% ATM 69 d.u.0,860.510,86-25,217%0005.277,0000.86AMERICANA46,05%
GGBRJ155CALLR$ 15,4027,30% ITM 24 d.u.1,580.881,5819,697%0,791,5705.035,001,300.28AMERICANA85,69%
GGBRJ175W1CALLR$ 17,5026,51% ATM 14 d.u.0,170.270,1713,333%0,100,020,184.369,0000.17AMERICANA25,32%
GGBRJ170W2CALLR$ 17,0013,69% ATM 19 d.u.0,190.420,1900003.838,0000.19AMERICANA40,84%
GGBRI175W4CALLR$ 17,3829,36% ATM 9 d.u.0,150.270,157,143%0,1000,203.669,0000.15AMERICANA25,35%