Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/05/24, 18:59:18

Search Icon
INÍCIO/GGBR4

GGBR4 GERDAU PN

    • R$ 19,52

    -0,54 arrow -2,692%

    • R$ 20,24

      Máxima

    • R$ 19,52

      Mínima

    • 12.947.900,00

      Volume

    • 17/05/24, 18:37:40

      Último Negócio

    • R$ 20,03

      Abertura

    • R$ 255,35

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 31,07%

      IV (1a)

    • 26,65%

      EWMA (1a)

    • 0,92

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GGBRR244PUTR$ 20,0524,54% ATM 23 d.u.0,74-0.570,7437,037%000312.454,000,530.21EUROPÉIA59,42%
GGBRG232CALLR$ 19,0126,64% ATM 43 d.u.1,380.691,38-17,857%000258.831,000,510.87AMERICANA65,07%
GGBRR292PUTR$ 24,0144,36% ITM 23 d.u.4,30-0.924,30-4,232%000247.680,004,490EUROPÉIA93,61%
GGBRR236PUTR$ 19,4325,55% ATM 23 d.u.0,45-0.40,4545,161%0,220,430210.048,0000.45EUROPÉIA43,05%
GGBRF239CALLR$ 19,6427,40% ATM 23 d.u.0,700.540,70-27,083%1,130,661,60159.165,0000.7AMERICANA51,11%
GGBRE255W5CALLR$ 20,9735,08% OTM 8 d.u.0,090.150,090000101.840,0000.09AMERICANA13,32%
GGBRF244CALLR$ 20,0527,27% ATM 23 d.u.0,510.440,51-31,081%0,710,421,0087.117,6000.51AMERICANA41,20%
GGBRF242CALLR$ 19,8527,86% ATM 23 d.u.0,610.490,61-26,506%0,740,401,0786.788,3000.61EUROPÉIA46,01%
GGBRR246PUTR$ 20,2624,59% ATM 23 d.u.0,87-0.620,8752,632%0,100,20083.720,500,740.13EUROPÉIA64,74%
GGBRR249PUTR$ 20,4724,14% ATM 23 d.u.1,00-0.671,0072,414%00072.988,800,950.05EUROPÉIA70,04%
GGBRF249CALLR$ 20,4726,40% ATM 23 d.u.0,340.340,34-33,333%0,3400,6861.055,5000.34AMERICANA31,31%
GGBRF255CALLR$ 20,8925,98% OTM 23 d.u.0,220.250,22-31,25%0,160,010,3154.350,1000.22AMERICANA22,59%
GGBRR232PUTR$ 19,0126,34% ATM 23 d.u.0,31-0.30,3140,909%0,190,030,3548.735,9000.31EUROPÉIA32,93%
GGBRR242PUTR$ 19,8525,06% ATM 23 d.u.0,64-0.510,6420,755%0,620,380,8536.569,700,330.31EUROPÉIA54,08%
GGBRF246CALLR$ 20,2625,96% ATM 23 d.u.0,400.390,40-34,426%0,410,180,6333.995,8000.4EUROPÉIA35,86%
GGBRR239PUTR$ 19,6425,33% ATM 23 d.u.0,54-0.450,5445,946%00032.048,100,120.42EUROPÉIA48,54%
GGBRR269PUTR$ 22,1419,28% ITM 23 d.u.2,37-0.972,2814,00%00020.015,002,620EUROPÉIA97,66%
GGBRF236CALLR$ 19,4327,78% ATM 23 d.u.0,820.590,82-32,787%0,910,421,4019.685,100,090.73EUROPÉIA56,14%
GGBRG247CALLR$ 20,2625,60% ATM 43 d.u.0,690.460,69-21,591%00019.088,5000.69AMERICANA42,27%
GGBRR262PUTR$ 21,51185,81% ITM 23 d.u.5,425-0.451,38-5,479%00018.216,001,990EUROPÉIA66,73%
GGBRF234CALLR$ 19,2229,51% ATM 23 d.u.0,980.640,98-23,438%0,370,74017.822,700,300.68AMERICANA60,34%
GGBRF266CALLR$ 21,9326,12% OTM 23 d.u.0,070.10,07-22,222%0,080,020,1417.147,0000.07EUROPÉIA8,62%
GGBRF259CALLR$ 21,3026,45% OTM 23 d.u.0,150.180,15-31,818%0,100,030,1617.057,0000.15AMERICANA16,27%
GGBRE240W4CALLR$ 19,7236,97% ATM 4 d.u.0,290.440,29-27,50%0,010,02015.655,3000.29AMERICANA42,16%
GGBRR234PUTR$ 19,2225,72% ATM 23 d.u.0,37-0.350,3748,00%00015.138,2000.37EUROPÉIA37,71%
GGBRS232PUTR$ 19,0126,54% ATM 43 d.u.0,45-0.310,4532,353%0,150,30014.783,0000.45EUROPÉIA34,86%
GGBRF221CALLR$ 18,1840,85% ITM 23 d.u.1,900.771,90-7,317%1,651,002,3014.136,001,340.56EUROPÉIA72,93%
GGBRR229PUTR$ 18,8026,51% ATM 23 d.u.0,25-0.260,2547,059%0,2500,5012.646,1000.25EUROPÉIA28,19%
GGBRR226PUTR$ 18,6027,17% ATM 23 d.u.0,21-0.220,2175,00%0,050,10012.329,0000.21EUROPÉIA24,46%
GGBRF262CALLR$ 21,5125,77% OTM 23 d.u.0,110.150,11-35,294%0,020,03010.191,5000.11EUROPÉIA12,85%
GGBRS240PUTR$ 19,6424,95% ATM 43 d.u.0,65-0.420,6544,444%0008.179,480,120.53EUROPÉIA45,85%
GGBRS241PUTR$ 19,8525,62% ATM 43 d.u.0,77-0.460,7757,143%0007.595,370,330.44EUROPÉIA50,07%
GGBRF232CALLR$ 19,0129,03% ATM 23 d.u.1,100.681,10-35,294%1,390,772,007.098,670,510.59EUROPÉIA65,29%
GGBRF229CALLR$ 18,8032,04% ATM 23 d.u.1,300.711,30-13,333%1,501,001,996.624,400,720.58AMERICANA67,81%
GGBRH251CALLR$ 20,6819,64% OTM 63 d.u.0,550.420,5500006.600,0000.55AMERICANA37,98%
GGBRQ235W4PUTR$ 19,3025,51% ATM 4 d.u.0,14-0.330,14133,333%0,1000,196.309,0000.14EUROPÉIA34,43%
GGBRR264PUTR$ 21,722,60% ITM 23 d.u.1,944-11,7122,143%0,881,7506.085,002,200EUROPÉIA100,00%
GGBRX208PUTR$ 20,8914,95% ITM 152 d.u.0,80-0.440,8000005.760,001,370EUROPÉIA48,68%
GGBRR225PUTR$ 18,3927,58% OTM 23 d.u.0,17-0.180,1713,333%0,140,070,204.642,5000.17EUROPÉIA20,71%
GGBRR220PUTR$ 17,9728,48% OTM 23 d.u.0,11-0.130,1110,00%0,030,0603.908,8000.11EUROPÉIA14,54%
GGBRS247PUTR$ 20,2625,74% ATM 43 d.u.0,99-0.540,99-51,311%0003.325,580,740.25EUROPÉIA57,71%
GGBRU215PUTR$ 17,6628,26% OTM 88 d.u.0,32-0.170,3200003.200,0000.32EUROPÉIA21,54%
GGBRF264CALLR$ 21,7226,12% OTM 23 d.u.0,090.120,09-35,714%0,160,080,232.979,0000.09AMERICANA10,70%
GGBRI220CALLR$ 21,7516,29% OTM 88 d.u.0,300.270,3000002.930,0000.3EUROPÉIA24,19%
GGBRS229PUTR$ 18,8026,45% ATM 43 d.u.0,38-0.270,3831,034%0,2000,402.917,0000.38EUROPÉIA31,13%
GGBRR216PUTR$ 17,7629,15% OTM 23 d.u.0,09-0.110,0912,50%0,030,0502.798,0500.09EUROPÉIA12,23%
GGBRR221PUTR$ 18,1828,23% OTM 23 d.u.0,14-0.150,1427,273%0,110,040,172.520,0000.14EUROPÉIA17,61%
GGBRF225CALLR$ 18,3932,58% ITM 23 d.u.1,600.781,60-21,182%0,050,1001.986,001,130.47AMERICANA75,08%
GGBRS236PUTR$ 19,4325,93% ATM 43 d.u.0,59-0.380,5922,917%0,140,2901.815,0000.59EUROPÉIA42,20%
GGBRG266CALLR$ 21,9324,67% OTM 43 d.u.0,200.190,20-20,00%0001.573,0000.2AMERICANA16,46%