Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/GGBR4

GGBR4 GERDAU PN

    • R$ 17,26

    0,05 arrow +0,291%

    • R$ 17,45

      Máxima

    • R$ 17,09

      Mínima

    • 6.377.200,00

      Volume

    • 19/03/25, 17:57:46

      Último Negócio

    • R$ 17,20

      Abertura

    • R$ 110,39

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 28,67%

      IV (1a)

    • 27,09%

      EWMA (1a)

    • 0,91

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GGBRD192CALLR$ 18,6827,98% OTM 21 d.u.0,160.210,166,667%0,170,160,1813.278,0000.16EUROPÉIA18,80%
GGBRO166PUTR$ 16,0944,92% OTM 2 d.u.0,01-0.040,01-66,667%0,020,010,022.432,0000.01EUROPÉIA3,92%
GGBRC186CALLR$ 18,0936,30% ATM 2 d.u.0,020.080,0200,020,010,02182,0000.02EUROPÉIA7,54%
GGBRD214CALLR$ 20,9333,18% OTM 21 d.u.0,020.030,0200,020,010,0220,0000.02AMERICANA2,57%
GGBRO274PUTR$ 27,34142,81% ITM 2 d.u.10,052-110,004,167%000564.004,0010,080EUROPÉIA99,99%
GGBRR204PUTR$ 20,3729,50% ITM 63 d.u.2,73-0.82,73-0,365%1,7503,50329.400,003,110EUROPÉIA83,56%
GGBRP179PUTR$ 17,4327,13% ATM 21 d.u.0,53-0.480,53-5,357%000219.999,000,170.36EUROPÉIA51,04%
GGBRO213PUTR$ 20,8418,76% ITM 2 d.u.3,559-13,54-1,667%000173.908,003,580EUROPÉIA100,00%
GGBRO238PUTR$ 23,34236,02% ITM 2 d.u.6,20-0.916,20210,00%000111.600,006,080.12EUROPÉIA93,77%
GGBRQ179PUTR$ 17,4329,16% ATM 39 d.u.0,70-0.440,70-4,11%000110.570,000,170.53EUROPÉIA48,70%
GGBRC176CALLR$ 17,0938,41% ATM 2 d.u.0,340.630,3400,330,260,3995.511,000,170.17EUROPÉIA61,88%
GGBRD179CALLR$ 17,4328,75% ATM 21 d.u.0,580.520,587,407%0,620,570,6760.385,0000.58AMERICANA48,84%
GGBRP247PUTR$ 24,18492,18% ITM 21 d.u.14,324-0.326,64000053.120,006,920EUROPÉIA82,64%
GGBRO243PUTR$ 23,8477,36% ITM 2 d.u.6,555-16,53-10,914%00052.240,006,580EUROPÉIA100,00%
GGBRO176PUTR$ 17,0927,43% ATM 2 d.u.0,09-0.320,09-43,75%0,480,060,9051.586,0000.09EUROPÉIA33,18%
GGBRC173CALLR$ 16,8443,93% ATM 2 d.u.0,540.750,5410,204%0,690,480,9050.062,000,420.12AMERICANA73,77%
GGBRP172PUTR$ 16,6829,40% ATM 21 d.u.0,27-0.280,27-10,00%0,120,24042.512,0000.27EUROPÉIA31,28%
GGBRO181PUTR$ 17,5920,67% ATM 2 d.u.0,34-0.830,34-17,073%0,1800,3640.387,000,330.01EUROPÉIA83,69%
GGBRO178PUTR$ 17,3428,84% ATM 2 d.u.0,21-0.550,21-27,586%0,080,16037.215,000,080.13EUROPÉIA56,07%
GGBRP259PUTR$ 25,4358,82% ITM 21 d.u.7,912-0.987,869,167%00030.654,008,170EUROPÉIA98,94%
GGBRP184PUTR$ 17,9328,30% ATM 21 d.u.0,84-0.620,8400,280,57029.950,000,670.17EUROPÉIA64,59%
GGBRD174CALLR$ 16,9330,07% ATM 21 d.u.0,880.650,883,529%0,620,241,0028.238,000,330.55AMERICANA61,93%
GGBRD172W1CALLR$ 17,1529,72% ATM 12 d.u.0,560.590,5619,149%00028.056,000,110.45AMERICANA56,42%
GGBRD172CALLR$ 16,6831,76% ATM 21 d.u.1,070.71,077,00%0,501,00026.256,000,580.49EUROPÉIA67,19%
GGBRC178CALLR$ 17,3434,11% ATM 2 d.u.0,180.460,185,882%0,200,140,2624.843,0000.18AMERICANA44,69%
GGBRP207PUTR$ 20,1831,20% ITM 21 d.u.2,74-0.942,74-4,861%1,4502,9022.953,002,920EUROPÉIA95,16%
GGBRD230CALLR$ 17,1829,30% ATM 21 d.u.0,720.590,725,882%0,590,171,0018.772,900,080.64EUROPÉIA55,59%
GGBRC181CALLR$ 17,5932,01% ATM 2 d.u.0,080.270,08-11,111%0,080,030,1217.853,0000.08EUROPÉIA26,03%
GGBRR238PUTR$ 23,87401,33% ITM 63 d.u.16,837-0.25,62-7,107%00016.860,006,610EUROPÉIA87,47%
GGBRO233PUTR$ 22,8489,98% ITM 2 d.u.5,557-15,50-2,309%00016.500,005,580EUROPÉIA99,98%
GGBRP209PUTR$ 20,4328,13% ITM 21 d.u.2,965-0.972,94-16,00%00016.176,003,170EUROPÉIA97,63%
GGBRO193PUTR$ 18,8485,72% ITM 2 d.u.1,649-0.861,52-3,185%00015.966,001,580EUROPÉIA87,93%
GGBRP194PUTR$ 18,9324,07% ITM 21 d.u.1,54-0.871,54-31,556%00015.654,001,670EUROPÉIA88,65%
GGBRD182CALLR$ 17,6828,36% ATM 21 d.u.0,460.450,466,977%0,330,110,5513.782,0000.46EUROPÉIA41,99%
GGBRC171CALLR$ 16,5949,72% ATM 2 d.u.0,760.830,767,042%0,280,57013.550,000,670.09EUROPÉIA81,46%
GGBRP167PUTR$ 16,1831,33% OTM 21 d.u.0,17-0.190,17-5,556%0,200,130,2713.309,0000.17EUROPÉIA21,51%
GGBRP169PUTR$ 16,4330,71% OTM 21 d.u.0,22-0.240,22-4,348%0,070,14011.452,0000.22EUROPÉIA26,31%
GGBRP230PUTR$ 17,1829,05% ATM 21 d.u.0,45-0.410,45-4,255%0,190,38011.335,0000.45EUROPÉIA44,33%
GGBRO206PUTR$ 20,09132,79% ITM 2 d.u.2,915-0.892,76-1,779%00011.040,002,830EUROPÉIA90,89%
GGBRQ236PUTR$ 23,6833,89% ITM 39 d.u.5,961-0.985,904,796%0009.988,006,420EUROPÉIA98,89%
GGBRD189CALLR$ 18,4328,45% OTM 21 d.u.0,220.270,2210,00%0,1200,239.360,0000.22AMERICANA23,95%
GGBRO183PUTR$ 17,8414,24% ATM 2 d.u.0,562-0.990,54-14,286%0,950,521,388.735,000,580EUROPÉIA99,43%
GGBRP174PUTR$ 16,9329,12% ATM 21 d.u.0,35-0.340,35-5,405%0,100,2007.982,0000.35EUROPÉIA37,58%
GGBRD187CALLR$ 18,1828,68% OTM 21 d.u.0,290.320,2916,00%0,260,200,327.687,0000.29EUROPÉIA29,54%
GGBRP189PUTR$ 18,4323,89% ITM 21 d.u.1,12-0.781,12-8,197%0007.572,001,170EUROPÉIA79,63%
GGBRP192PUTR$ 18,6825,92% ITM 21 d.u.1,35-0.811,35-4,255%0,480,9607.555,001,420EUROPÉIA82,88%
GGBRE184CALLR$ 17,9331,02% ATM 39 d.u.0,700.470,7025,00%0,590,101,077.000,0000.7EUROPÉIA41,75%
GGBRC180W4CALLR$ 17,9031,58% ATM 7 d.u.0,150.280,157,143%0,0900,176.704,0000.15AMERICANA25,80%
GGBRD185W1CALLR$ 18,4028,98% OTM 12 d.u.0,110.190,1110,00%0006.670,0000.11EUROPÉIA17,23%
GGBRR192PUTR$ 19,1231,65% ITM 63 d.u.1,86-0.641,8600005.580,001,860EUROPÉIA69,86%