Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/GGBR4

GGBR4 GERDAU PN

    • R$ 17,73

    -0,30 arrow -1,664%

    • R$ 18,30

      Máxima

    • R$ 17,68

      Mínima

    • 16.608.500,00

      Volume

    • 13/03/26, 18:45:00

      Último Negócio

    • R$ 18,10

      Abertura

    • R$ 298,84

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 33,19%

      IV (1a)

    • 24,79%

      EWMA (1a)

    • 0,90

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GGBRQ231PUTR$ 23,0021,27% ITM 41 d.u.4,79-14,7924,416%000560.775,005,270EUROPÉIA99,77%
GGBRO185PUTR$ 18,4649,80% ATM 4 d.u.0,88-0.720,8829,412%0,040,070404.586,000,730.15EUROPÉIA73,94%
GGBRP206PUTR$ 20,5325,19% ITM 23 d.u.2,58-0.962,584,878%000397.842,002,800EUROPÉIA96,48%
GGBRO213PUTR$ 21,2127,13% ITM 4 d.u.3,436-13,334,062%000331.028,003,480EUROPÉIA100,00%
GGBRC178CALLR$ 17,7145,09% ATM 4 d.u.0,430.530,43-31,746%0,030,050295.817,000,020.41EUROPÉIA51,11%
GGBRQ228PUTR$ 22,7540,21% ITM 41 d.u.4,66-0.914,660000230.814,005,020EUROPÉIA93,16%
GGBRO18PUTR$ 18,2143,17% ATM 4 d.u.0,65-0.660,6522,642%000211.052,000,480.17EUROPÉIA68,45%
GGBRP181PUTR$ 18,0336,22% ATM 23 d.u.0,82-0.50,8220,588%0,640,031,25197.607,000,300.52EUROPÉIA53,97%
GGBRD181CALLR$ 18,0334,23% ATM 23 d.u.0,690.50,69-20,69%0,740,271,20172.357,0000.69EUROPÉIA46,05%
GGBRC185CALLR$ 18,4646,02% ATM 4 d.u.0,160.260,16-36,00%000155.874,0000.16AMERICANA24,53%
GGBRO183PUTR$ 17,9647,62% ATM 4 d.u.0,53-0.560,5355,882%0,010,010145.350,000,230.3EUROPÉIA58,33%
GGBRC183CALLR$ 17,9643,41% ATM 4 d.u.0,300.430,30-41,176%000143.696,0000.3AMERICANA41,09%
GGBRD178CALLR$ 17,7835,63% ATM 23 d.u.0,840.550,84-20,755%000137.540,0000.84AMERICANA51,21%
GGBRP178PUTR$ 17,7835,14% ATM 23 d.u.0,67-0.440,6721,818%0,470,080,85131.328,000,050.62EUROPÉIA48,72%
GGBRE17CALLR$ 17,2536,84% ATM 41 d.u.1,500.661,50-41,86%000130.983,000,481.02EUROPÉIA59,98%
GGBRP183PUTR$ 18,2834,83% ATM 23 d.u.0,93-0.550,9319,231%0,030,060130.538,000,550.38EUROPÉIA59,10%
GGBRD198CALLR$ 19,7835,71% OTM 23 d.u.0,200.20,20-31,034%0,6601,31107.831,0000.2AMERICANA16,90%
GGBRQ208PUTR$ 20,7530,28% ITM 41 d.u.2,74-0.852,7437,00%000100.725,003,020EUROPÉIA88,02%
GGBRQ211PUTR$ 21,0029,03% ITM 41 d.u.2,94-0.892,94000098.522,003,270EUROPÉIA90,72%
GGBRC18CALLR$ 18,2145,91% ATM 4 d.u.0,230.350,23-34,286%00094.732,0000.23EUROPÉIA32,45%
GGBRD183CALLR$ 18,2833,62% ATM 23 d.u.0,570.450,57-26,923%00089.940,0000.57AMERICANA40,72%
GGBRO178PUTR$ 17,7146,95% ATM 4 d.u.0,39-0.470,3944,444%00074.685,0000.39EUROPÉIA49,03%
GGBRE181CALLR$ 18,0036,45% ATM 41 d.u.1,090.551,09-73,735%00068.136,0001.09AMERICANA48,71%
GGBRQ216PUTR$ 21,50135,83% ITM 41 d.u.6,044-0.523,03000067.266,003,770EUROPÉIA72,15%
GGBRD189CALLR$ 18,5334,32% ATM 23 d.u.0,490.40,49-19,672%00060.478,0000.49EUROPÉIA35,83%
GGBRP174PUTR$ 17,0331,43% ATM 23 d.u.0,30-0.280,30000059.023,0000.3EUROPÉIA30,79%
GGBRE175CALLR$ 17,5035,82% ATM 41 d.u.1,330.621,33000056.067,000,231.1AMERICANA56,53%
GGBRQ206PUTR$ 20,5035,06% ITM 41 d.u.2,62-0.792,62000047.160,002,770EUROPÉIA82,83%
GGBRC17CALLR$ 17,2158,77% ATM 4 d.u.0,840.680,84-15,152%00044.979,000,520.32EUROPÉIA65,28%
GGBRO190PUTR$ 18,7152,40% ITM 4 d.u.1,09-0.771,0926,744%0,020,03040.674,000,980.11EUROPÉIA79,29%
GGBRO225PUTR$ 22,4690,28% ITM 4 d.u.4,70-0.984,7023,037%0,100,20033.924,004,730EUROPÉIA98,29%
GGBRP201PUTR$ 20,0330,36% ITM 23 d.u.2,16-0.882,166,404%00033.816,002,300EUROPÉIA89,37%
GGBRQ226PUTR$ 22,5020,84% ITM 41 d.u.4,302-0.994,22000033.760,004,770EUROPÉIA99,57%
GGBRD196CALLR$ 19,0334,53% OTM 23 d.u.0,340.30,34-30,612%0,480,270,6931.634,0000.34EUROPÉIA26,87%
GGBRQ221PUTR$ 22,0079,46% ITM 41 d.u.4,846-0.673,50000031.150,004,270EUROPÉIA77,86%
GGBRO22PUTR$ 21,96144,12% ITM 4 d.u.4,399-0.864,088,511%0,210,42030.989,004,230EUROPÉIA89,58%
GGBRD188CALLR$ 18,7834,95% OTM 23 d.u.0,420.350,42-22,222%0,120,24029.920,0000.42AMERICANA31,37%
GGBRP211PUTR$ 21,0348,72% ITM 23 d.u.3,254-0.842,952,787%1,002,00026.701,003,300EUROPÉIA87,55%
GGBRC174CALLR$ 17,4656,86% ATM 4 d.u.0,670.610,67-10,667%00026.363,000,270.4AMERICANA58,21%
GGBRP198PUTR$ 19,7829,36% ITM 23 d.u.1,93-0.851,938,427%00025.818,002,050EUROPÉIA87,37%
GGBRC190CALLR$ 18,7151,12% OTM 4 d.u.0,140.220,14-22,222%00025.802,0000.14EUROPÉIA20,17%
GGBRO228PUTR$ 22,71162,02% ITM 4 d.u.5,161-0.864,865,652%00022.790,004,980EUROPÉIA90,40%
GGBRE196CALLR$ 19,5034,06% OTM 41 d.u.0,470.320,47-47,778%00020.237,0000.47AMERICANA27,18%
GGBRO200PUTR$ 19,7152,99% ITM 4 d.u.1,972-0.941,9018,012%0,501,00019.757,001,980EUROPÉIA94,39%
GGBRO174PUTR$ 17,4647,00% ATM 4 d.u.0,28-0.370,2840,00%0,030,06019.086,0000.28EUROPÉIA39,57%
GGBRE895CALLR$ 8,85139,17% ITM 41 d.u.9,390.949,39000018.838,008,880.51AMERICANA84,01%
GGBRO193PUTR$ 18,9632,93% ITM 4 d.u.1,21-0.941,2111,009%0,050,10018.546,001,230EUROPÉIA94,38%
GGBRP189PUTR$ 18,5335,70% ATM 23 d.u.1,10-0.61,1022,222%0,7401,4818.459,000,800.3EUROPÉIA63,80%
GGBRP188PUTR$ 18,7831,98% ITM 23 d.u.1,19-0.661,197,207%00016.733,001,050.14EUROPÉIA69,88%
GGBRP203PUTR$ 20,2827,58% ITM 23 d.u.2,36-0.922,369,767%0,030,05016.717,002,550EUROPÉIA93,47%