Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/GGBR4

GGBR4 GERDAU PN

    • R$ 14,95

    -0,04 arrow -0,267%

    • R$ 15,24

      Máxima

    • R$ 14,89

      Mínima

    • 9.768.700,00

      Volume

    • 02/05/25, 18:39:54

      Último Negócio

    • R$ 15,06

      Abertura

    • R$ 146,71

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 28,85%

      IV (1a)

    • 30,15%

      EWMA (1a)

    • 1,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GGBRE179CALLR$ 17,4347,98% OTM 10 d.u.0,040.070,04100,00%0,020,010,02200,0000.04EUROPÉIA5,48%
GGBRE157CALLR$ 15,1834,47% ATM 10 d.u.0,340.460,34-2,857%0,380,300,4566.941,0000.34AMERICANA42,80%
GGBRE154CALLR$ 14,9336,31% ATM 10 d.u.0,480.550,482,128%0,600,260,9363.587,000,020.46EUROPÉIA52,14%
GGBRE159CALLR$ 15,4332,22% ATM 10 d.u.0,220.350,22-12,00%0,400,140,6552.407,0000.22EUROPÉIA32,85%
GGBRQ154PUTR$ 14,9328,39% ATM 10 d.u.0,29-0.440,29-14,706%0,240,140,3442.005,0000.29EUROPÉIA46,55%
GGBRI218CALLR$ 16,8924,55% OTM 99 d.u.0,500.350,50-73,958%00032.700,0000.5EUROPÉIA29,53%
GGBRQ162PUTR$ 15,6829,23% ATM 10 d.u.0,77-0.760,77-1,282%0,770,600,9524.275,000,730.04EUROPÉIA77,61%
GGBRR202PUTR$ 15,2025,45% ATM 34 d.u.0,55-0.480,55-14,062%0,180,35023.132,000,250.3EUROPÉIA51,46%
GGBRE165W2CALLR$ 16,5041,84% OTM 5 d.u.0,020.050,02-75,00%00023.072,0000.02AMERICANA4,85%
GGBRR156PUTR$ 15,6224,22% ATM 34 d.u.0,76-0.60,76-12,644%0,6001,2022.555,000,670.09EUROPÉIA63,31%
GGBRQ157PUTR$ 15,1829,21% ATM 10 d.u.0,43-0.560,43-4,444%0,410,200,6222.026,000,230.2EUROPÉIA58,04%
GGBRE149CALLR$ 14,4332,77% ATM 10 d.u.0,750.740,75-6,25%0,880,261,5021.659,000,520.23EUROPÉIA72,20%
GGBRF159CALLR$ 15,9530,87% OTM 34 d.u.0,390.360,3900,480,200,7514.499,0000.39AMERICANA31,81%
GGBRQ159PUTR$ 15,4327,58% ATM 10 d.u.0,57-0.680,571,786%0,180,35012.092,000,480.09EUROPÉIA69,46%
GGBRE167CALLR$ 16,1833,51% OTM 10 d.u.0,070.140,07-12,50%0,140,030,2510.665,0000.07AMERICANA12,70%
GGBRQ147PUTR$ 14,1833,14% OTM 10 d.u.0,10-0.180,10-16,667%0,170,060,2710.642,0000.1EUROPÉIA19,87%
GGBRR149PUTR$ 14,9529,09% ATM 34 d.u.0,51-0.410,51-5,556%1,710,233,1810.631,0000.51EUROPÉIA45,59%
GGBRQ152PUTR$ 14,6831,27% ATM 10 d.u.0,22-0.340,22-12,00%0,190,040,3310.621,0000.22EUROPÉIA36,53%
GGBRF156CALLR$ 15,6232,53% ATM 34 d.u.0,540.440,545,882%0,990,261,7110.106,0000.54AMERICANA38,98%
GGBRE164CALLR$ 15,9332,52% OTM 10 d.u.0,100.190,10-9,091%0,140,060,2210.048,0000.1EUROPÉIA17,54%
GGBRE162CALLR$ 15,6832,31% ATM 10 d.u.0,150.260,15-11,765%0,140,060,229.094,0000.15AMERICANA24,42%
GGBRF164CALLR$ 16,4529,94% OTM 34 d.u.0,240.260,24-7,692%0,310,090,538.692,0000.24AMERICANA22,22%
GGBRF163CALLR$ 16,2030,47% OTM 34 d.u.0,310.310,31-3,125%0,410,100,717.923,0000.31EUROPÉIA26,87%
GGBRQ145W2PUTR$ 14,5033,70% ATM 5 d.u.0,10-0.240,10-33,333%0,090,030,147.713,0000.1EUROPÉIA25,00%
GGBRQ167PUTR$ 16,1826,56% ITM 10 d.u.1,177-0.911,09-6,034%0,130,2507.390,001,230EUROPÉIA92,27%
GGBRF145CALLR$ 14,4533,38% ATM 34 d.u.1,150.691,154,545%0006.910,000,500.65AMERICANA64,03%
GGBRQ227PUTR$ 16,93143,88% ITM 10 d.u.2,911-0.611,70-10,053%0,731,4506.799,001,980EUROPÉIA71,20%
GGBRQ164PUTR$ 15,9331,52% ITM 10 d.u.0,99-0.820,993,125%0,330,6506.148,000,980.01EUROPÉIA83,16%
GGBRQ172PUTR$ 16,6825,48% ITM 10 d.u.1,65-0.981,656,452%0,030,0505.135,001,730EUROPÉIA98,13%
GGBRE152CALLR$ 14,6834,40% ATM 10 d.u.0,600.650,60-24,051%0,7801,554.695,000,270.33AMERICANA62,06%
GGBRF158CALLR$ 15,8731,08% OTM 34 d.u.0,420.380,4200,120,2404.691,0000.42EUROPÉIA33,49%
GGBRE150W2CALLR$ 15,0038,75% ATM 5 d.u.0,320.510,32-15,789%0004.599,0000.32AMERICANA48,36%
GGBRR145PUTR$ 14,4529,82% ATM 34 d.u.0,33-0.30,33-10,811%0,280,100,474.223,0000.33EUROPÉIA33,87%
GGBRQ187PUTR$ 18,1822,71% ITM 10 d.u.3,136-13,094,04%0,050,1003.708,003,230EUROPÉIA100,00%
GGBRS148PUTR$ 14,8726,07% ATM 54 d.u.0,49-0.370,49-12,50%0,3800,753.460,0000.49EUROPÉIA41,49%
GGBRE172CALLR$ 16,6836,76% OTM 10 d.u.0,040.080,0400,050,030,063.052,0000.04AMERICANA7,19%
GGBRF184CALLR$ 18,3734,16% OTM 34 d.u.0,060.070,06-40,00%0,1000,202.940,0000.06EUROPÉIA5,88%
GGBRE155W2CALLR$ 15,5034,90% ATM 5 d.u.0,110.260,11-45,00%0,3500,702.796,0000.11AMERICANA23,98%
GGBRQ169PUTR$ 16,4379,19% ITM 10 d.u.1,834-0.691,21-13,571%0,190,3802.276,001,480EUROPÉIA74,04%
GGBRR158PUTR$ 15,8720,98% ITM 34 d.u.0,86-0.690,86-15,686%0,300,5902.236,000,920EUROPÉIA72,10%
GGBRF202CALLR$ 15,2030,29% ATM 34 d.u.0,670.530,67-4,286%0,190,3802.157,0000.67EUROPÉIA48,12%
GGBRR174PUTR$ 17,3714,72% ITM 34 d.u.2,12-0.992,12-1,852%0002.120,002,420EUROPÉIA99,34%
GGBRS151PUTR$ 15,1227,27% ATM 54 d.u.0,63-0.420,6300002.079,000,170.46EUROPÉIA47,29%
GGBRF149CALLR$ 14,9533,30% ATM 34 d.u.0,860.580,861,176%1,110,411,802.011,0000.86AMERICANA53,28%
GGBRF222CALLR$ 16,8730,50% OTM 34 d.u.0,170.190,17-10,526%0,040,0702.007,0000.17EUROPÉIA16,41%
GGBRQ160W2PUTR$ 16,0019,47% ITM 5 d.u.1,01-0.991,0171,186%0002.001,001,050EUROPÉIA99,17%
GGBRR134PUTR$ 13,4533,22% OTM 34 d.u.0,14-0.140,14-6,667%0,100,050,151.995,0000.14EUROPÉIA17,13%
GGBRR159PUTR$ 15,9527,79% ITM 34 d.u.1,05-0.661,05-1,869%0001.365,001,000.05EUROPÉIA69,62%
GGBRF174CALLR$ 17,3731,85% OTM 34 d.u.0,120.140,1200001.162,0000.12EUROPÉIA11,68%
GGBRS141PUTR$ 14,1229,60% OTM 54 d.u.0,32-0.250,32100,00%0001.154,0000.32EUROPÉIA29,06%