Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:47:26

Search Icon
INÍCIO/GGBR4

GGBR4 GERDAU PN

    • R$ 17,33

    0,12 arrow +0,697%

    • R$ 17,45

      Máxima

    • R$ 17,09

      Mínima

    • 1.577.300,00

      Volume

    • 19/03/25, 12:47:25

      Último Negócio

    • R$ 17,20

      Abertura

    • R$ 27,35

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 28,54%

      IV (1a)

    • 27,09%

      EWMA (1a)

    • 0,91

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GGBRQ179PUTR$ 17,4330,30% ATM 39 d.u.0,70-0.430,70-4,11%0,690,680,70110.570,000,100.6EUROPÉIA47,57%
GGBRD172CALLR$ 16,6825,64% ATM 21 d.u.1,020.761,022,00%1,061,041,0720.356,000,650.37EUROPÉIA73,43%
GGBRD174CALLR$ 16,9328,62% ATM 21 d.u.0,900.680,905,882%0,890,870,907.126,000,400.5AMERICANA64,52%
GGBRD230CALLR$ 17,1826,60% ATM 21 d.u.0,710.620,714,412%0,730,710,746.810,830,150.56EUROPÉIA58,55%
GGBRP189PUTR$ 18,4332,46% ITM 21 d.u.1,21-0.691,21-0,82%1,161,141,186.452,001,100.11EUROPÉIA72,17%
GGBRD169CALLR$ 16,4329,96% ITM 21 d.u.1,270.781,271,60%1,251,231,284.445,000,900.37AMERICANA75,76%
GGBRP187PUTR$ 18,1829,90% ATM 21 d.u.0,99-0.650,99-3,883%0,980,961,002.710,000,850.14EUROPÉIA68,17%
GGBRQ192PUTR$ 18,6831,34% ITM 39 d.u.1,45-0.651,451,399%1,411,391,43995,001,350.1EUROPÉIA69,39%
GGBRE179CALLR$ 17,4330,78% ATM 39 d.u.0,960.570,9612,941%0,910,890,93864,0000.96EUROPÉIA52,32%
GGBRE227CALLR$ 16,9330,40% ATM 39 d.u.1,230.661,232,50%1,211,181,23492,000,400.83EUROPÉIA61,93%
GGBRP182PUTR$ 17,6829,78% ATM 21 d.u.0,68-0.530,68-4,225%0,670,650,68340,000,350.33EUROPÉIA55,94%
GGBRP167PUTR$ 16,1833,05% OTM 21 d.u.0,18-0.190,1800,170,160,1790,0000.18EUROPÉIA21,61%
GGBRE182CALLR$ 17,6829,39% ATM 39 d.u.0,800.520,806,667%0,790,770,8080,0000.8AMERICANA47,74%
GGBRO196PUTR$ 19,09108,65% ITM 2 d.u.1,89-0.831,8901,781,751,8001,760.13EUROPÉIA85,01%
GGBRP187W1PUTR$ 18,6544,77% ITM 12 d.u.1,46-0.741,4601,321,301,3401,320.14EUROPÉIA76,94%
GGBRE167CALLR$ 16,1824,11% ITM 39 d.u.1,620.841,6201,741,711,7601,150.47AMERICANA81,28%
GGBRE169CALLR$ 16,4329,65% ITM 39 d.u.1,540.751,5401,551,521,5800,900.64EUROPÉIA71,61%
GGBRE172CALLR$ 16,6829,22% ATM 39 d.u.1,360.711,3601,381,351,4000,650.71AMERICANA67,37%
GGBRE177CALLR$ 17,1825,99% ATM 39 d.u.0,970.630,9701,061,041,0800,150.82AMERICANA59,12%
GGBRQ184PUTR$ 17,9337,42% ATM 39 d.u.1,15-0.511,1500,940,920,9600,600.55EUROPÉIA56,68%
GGBRQ187PUTR$ 18,1832,47% ATM 39 d.u.1,16-0.561,1601,081,061,1000,850.31EUROPÉIA61,07%
GGBRQ189PUTR$ 18,4332,68% ITM 39 d.u.1,32-0.61,3201,231,211,2601,100.22EUROPÉIA65,04%
GGBRQ197PUTR$ 19,1833,17% ITM 39 d.u.1,85-0.711,8501,771,741,8001,850EUROPÉIA75,44%
GGBRD179CALLR$ 17,4326,88% ATM 21 d.u.0,580.540,587,407%0,600,580,6110.407,0000.58AMERICANA51,06%
GGBRD182CALLR$ 17,6826,74% ATM 21 d.u.0,460.470,466,977%0,480,460,499.730,0000.46EUROPÉIA43,75%
GGBRP172PUTR$ 16,6831,16% ATM 21 d.u.0,28-0.280,28-6,667%0,270,260,289.296,0000.28EUROPÉIA30,84%
GGBRP174PUTR$ 16,9330,41% ATM 21 d.u.0,35-0.330,35-5,405%0,340,330,357.982,0000.35EUROPÉIA36,49%
GGBRE184CALLR$ 17,9329,80% ATM 39 d.u.0,700.480,7025,00%0,670,650,697.000,0000.7EUROPÉIA42,96%
GGBRP184PUTR$ 17,9329,46% ATM 21 d.u.0,82-0.590,82-2,381%0,810,790,836.511,000,600.22EUROPÉIA62,38%
GGBRD187CALLR$ 18,1825,74% ATM 21 d.u.0,260.320,264,00%0,290,280,303.923,0000.26EUROPÉIA29,61%
GGBRD184CALLR$ 17,9327,23% ATM 21 d.u.0,370.40,3712,121%0,370,360,383.386,0000.37AMERICANA36,90%
GGBRC170W4CALLR$ 16,9026,72% ATM 7 d.u.0,610.750,6122,00%0,660,640,683.117,000,430.18AMERICANA73,34%
GGBRP230PUTR$ 17,1829,47% ATM 21 d.u.0,43-0.390,43-8,511%0,440,420,452.746,0000.43EUROPÉIA42,58%
GGBRQ154PUTR$ 14,9334,50% OTM 39 d.u.0,11-0.090,11-15,385%0,120,110,122.574,0000.11EUROPÉIA11,93%
GGBRC163CALLR$ 15,8478,89% ITM 2 d.u.1,560.911,5616,418%1,511,471,551.560,001,490.07AMERICANA89,59%
GGBRE187CALLR$ 18,1829,04% ATM 39 d.u.0,580.430,5811,538%0,560,550,581.160,0000.58AMERICANA38,20%
GGBRP157PUTR$ 15,1835,39% OTM 21 d.u.0,06-0.070,06-14,286%0,070,060,07840,0000.06EUROPÉIA8,82%
GGBRO173PUTR$ 16,8437,89% ATM 2 d.u.0,06-0.180,06-40,00%0,070,060,07736,0000.06EUROPÉIA19,40%
GGBRQ227PUTR$ 16,9330,28% ATM 39 d.u.0,49-0.340,49-5,769%0,500,480,51490,0000.49EUROPÉIA38,01%
GGBRD197CALLR$ 19,1828,32% OTM 21 d.u.0,100.140,1011,111%0,100,090,10110,0000.1EUROPÉIA12,52%
GGBRO185W4PUTR$ 18,4032,75% ITM 7 d.u.1,08-0.841,08-44,898%1,101,071,12108,001,070.01EUROPÉIA85,51%
GGBRE197CALLR$ 19,1828,19% OTM 39 d.u.0,270.250,278,00%0,270,260,2854,0000.27AMERICANA21,52%
GGBRE192CALLR$ 18,6828,05% OTM 39 d.u.0,390.330,3930,00%0,400,380,4139,0000.39AMERICANA29,03%
GGBRD172W1CALLR$ 17,1520,46% ATM 12 d.u.0,470.650,4700,600,580,6200,180.29AMERICANA63,69%
GGBRD199CALLR$ 19,4329,06% OTM 21 d.u.0,080.120,0800,080,070,08000.08AMERICANA10,10%
GGBRQ169PUTR$ 16,4332,27% OTM 39 d.u.0,37-0.260,3700,350,340,36000.37EUROPÉIA30,33%
GGBRQ177PUTR$ 17,1831,09% ATM 39 d.u.0,61-0.380,6100,590,570,61000.61EUROPÉIA43,08%
GGBRQ182PUTR$ 17,6833,16% ATM 39 d.u.0,90-0.470,9000,810,790,8300,350.55EUROPÉIA52,56%
GGBRE189CALLR$ 18,4328,19% OTM 39 d.u.0,470.380,4700,480,460,49000.47EUROPÉIA33,40%
GGBRE214CALLR$ 20,9329,38% OTM 39 d.u.0,070.080,0700,080,070,08000.07EUROPÉIA6,47%