Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 12:35:45

Search Icon
INÍCIO/GGBR4

GGBR4 GERDAU PN

    • R$ 22,84

    0,38 arrow +1,692%

    • R$ 22,95

      Máxima

    • R$ 22,43

      Mínima

    • 5.401.800,00

      Volume

    • 30/04/26, 12:35:44

      Último Negócio

    • R$ 22,56

      Abertura

    • R$ 123,00

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 26,19%

      IV (1a)

    • 25,52%

      EWMA (1a)

    • 0,77

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GGBRF202CALLR$ 19,8638,81% ITM 34 d.u.3,530.883,5303,413,393,42117.333,002,980.55AMERICANA84,91%
GGBRR264PUTR$ 26,3642,79% ITM 34 d.u.3,52-0.763,5203,213,193,22116.103,003,520EUROPÉIA81,03%
GGBRF204CALLR$ 20,1127,27% ITM 34 d.u.3,150.933,151,942%3,183,163,1925.830,002,730.42EUROPÉIA91,87%
GGBRR266PUTR$ 26,6138,08% ITM 34 d.u.3,61-0.823,61-3,989%3,443,423,45722,003,770EUROPÉIA85,01%
GGBRR268PUTR$ 26,8663,34% ITM 34 d.u.4,48-0.694,4803,673,653,6804,020.46EUROPÉIA76,97%
GGBRR259PUTR$ 25,8632,40% ITM 34 d.u.2,86-0.82,8602,762,742,7757.079,003,020EUROPÉIA83,04%
GGBRF232CALLR$ 23,1124,65% ATM 34 d.u.0,890.540,899,877%0,940,930,9552.315,0000.89EUROPÉIA50,74%
GGBRQ233PUTR$ 23,2529,14% ATM 10 d.u.0,69-0.570,69-27,368%0,680,670,6929.134,000,410.28EUROPÉIA59,74%
GGBRR261PUTR$ 26,1136,85% ITM 34 d.u.3,17-0.793,17-15,467%2,982,963,0028.708,003,270EUROPÉIA82,30%
GGBRE213CALLR$ 21,2525,42% ITM 10 d.u.1,730.941,7320,139%1,771,761,7823.618,001,590.14EUROPÉIA93,34%
GGBRE218CALLR$ 21,7531,32% ITM 10 d.u.1,350.821,3535,00%1,341,321,3521.640,001,090.26EUROPÉIA79,82%
GGBRR229PUTR$ 22,8631,89% ATM 34 d.u.0,88-0.420,8800,720,710,7321.612,000,020.86EUROPÉIA46,67%
GGBRR254PUTR$ 25,3631,16% ITM 34 d.u.2,43-0.762,4302,342,322,3521.141,002,520EUROPÉIA79,34%
GGBRE231CALLR$ 23,0024,80% ATM 10 d.u.0,430.50,4330,303%0,490,480,5020.424,0000.43AMERICANA47,54%
GGBRF216CALLR$ 21,1127,16% ITM 34 d.u.2,290.852,299,569%2,302,292,3219.785,001,730.56EUROPÉIA82,01%
GGBRR241PUTR$ 24,1128,96% ITM 34 d.u.1,47-0.611,47-4,545%1,401,381,4118.928,001,270.2EUROPÉIA65,43%
GGBRQ243PUTR$ 24,2538,75% ITM 10 d.u.1,54-0.751,5401,421,401,4318.537,001,410.13EUROPÉIA77,27%
GGBRF219CALLR$ 21,6124,94% ITM 34 d.u.1,850.81,858,187%1,901,891,9218.500,001,230.62EUROPÉIA77,33%
GGBRL311CALLR$ 31,0327,26% OTM 161 d.u.0,440.180,4410,00%0,440,430,4517.924,0000.44EUROPÉIA12,83%
GGBRR256PUTR$ 25,6134,02% ITM 34 d.u.2,70-0.762,70-4,594%2,552,532,5617.820,002,770EUROPÉIA79,91%
GGBRF227CALLR$ 22,6121,69% ATM 34 d.u.1,070.651,0701,211,201,2317.410,000,230.84EUROPÉIA62,07%
GGBRF230CALLR$ 21,8622,38% ATM 34 d.u.1,600.781,609,589%1,721,701,7415.052,000,980.62AMERICANA75,99%
GGBRQ231PUTR$ 23,0029,67% ATM 10 d.u.0,56-0.50,56-28,205%0,540,530,5514.896,000,160.4EUROPÉIA52,41%
GGBRR249PUTR$ 24,8630,37% ITM 34 d.u.2,03-0.712,0301,941,921,9513.398,002,020.01EUROPÉIA74,48%
GGBRF234CALLR$ 23,3625,51% ATM 34 d.u.0,800.50,8014,286%0,820,800,8313.303,0000.8AMERICANA46,02%
GGBRE228CALLR$ 22,7525,97% ATM 10 d.u.0,580.580,5828,889%0,620,610,6313.273,000,090.49EUROPÉIA55,97%
GGBRF224CALLR$ 22,3622,75% ATM 34 d.u.1,260.691,268,621%1,381,361,3913.253,000,480.78AMERICANA66,36%
GGBRQ241PUTR$ 24,0021,11% ATM 10 d.u.1,11-0.851,1101,211,201,2213.176,001,160EUROPÉIA85,92%
GGBRE226CALLR$ 22,5028,98% ATM 10 d.u.0,780.650,7847,17%0,780,760,7912.920,000,340.44AMERICANA62,56%
GGBRR234PUTR$ 23,3628,98% ATM 34 d.u.1,03-0.51,03-11,966%0,960,940,9712.920,000,520.51EUROPÉIA53,98%
GGBRE223CALLR$ 22,2526,05% ATM 10 d.u.0,900.740,9018,421%0,950,930,9610.078,000,590.31EUROPÉIA71,83%
GGBRQ246PUTR$ 24,5031,59% ITM 10 d.u.1,65-0.841,657,143%1,641,621,659.570,001,660EUROPÉIA85,65%
GGBRQ236PUTR$ 23,5028,12% ATM 10 d.u.0,83-0.650,83-15,306%0,840,820,858.823,000,660.17EUROPÉIA67,17%
GGBRQ238PUTR$ 23,7528,42% ATM 10 d.u.1,01-0.721,01-10,619%1,021,001,037.697,000,910.1EUROPÉIA73,47%
GGBRF241CALLR$ 24,1124,58% OTM 34 d.u.0,480.360,48-21,311%0,520,510,537.521,0000.48EUROPÉIA32,63%
GGBRQ228PUTR$ 22,7530,30% ATM 10 d.u.0,45-0.430,45-25,00%0,420,410,437.439,0000.45EUROPÉIA45,20%
GGBRR246PUTR$ 24,6129,68% ITM 34 d.u.1,83-0.681,83-7,576%1,741,731,756.691,001,770.06EUROPÉIA71,85%
GGBRF229CALLR$ 22,8626,47% ATM 34 d.u.1,080.591,0814,894%1,081,061,095.601,0001.08AMERICANA54,88%
GGBRR232PUTR$ 23,1128,91% ATM 34 d.u.0,90-0.460,90-10,00%0,830,820,845.580,000,270.63EUROPÉIA49,94%
GGBRE221CALLR$ 22,0030,02% ATM 10 d.u.1,140.771,1435,714%1,131,121,145.075,000,840.3AMERICANA75,27%
GGBRE216W2CALLR$ 21,6534,15% ITM 5 d.u.1,310.881,3110,084%1,301,281,324.148,001,190.12AMERICANA87,32%
GGBRQ231W2PUTR$ 23,1530,39% ATM 5 d.u.0,53-0.590,53-19,697%0,520,510,534.081,000,310.22EUROPÉIA60,88%
GGBRF237CALLR$ 23,6126,04% ATM 34 d.u.0,710.450,7116,393%0,710,690,723.360,0000.71EUROPÉIA41,64%
GGBRE226W2CALLR$ 22,6520,97% ATM 5 d.u.0,410.650,41-34,921%0,510,500,522.791,000,190.22AMERICANA63,88%
GGBRE221W2CALLR$ 22,1526,18% ATM 5 d.u.0,830.820,8336,066%0,870,850,882.315,000,690.14AMERICANA81,15%
GGBRR239PUTR$ 23,8627,02% ATM 34 d.u.1,25-0.581,25-10,714%1,231,221,252.125,001,020.23EUROPÉIA62,29%
GGBRR244PUTR$ 24,3626,85% ITM 34 d.u.1,57-0.661,57-8,187%1,571,551,581.570,001,520.05EUROPÉIA70,01%
GGBRF214CALLR$ 21,3625,68% ITM 34 d.u.2,060.832,0613,187%2,112,092,121.442,001,480.58AMERICANA80,21%
GGBRR227PUTR$ 22,6129,71% ATM 34 d.u.0,70-0.380,70-7,895%0,620,610,631.400,0000.7EUROPÉIA42,12%
GGBRF207CALLR$ 20,6129,79% ITM 34 d.u.2,750.882,75-5,498%2,742,722,751.048,002,230.52EUROPÉIA85,18%