Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/05/26, 12:38:12

Search Icon
INÍCIO/GGBR4

GGBR4 GERDAU PN

    • R$ 23,99

    0,11 arrow +0,461%

    • R$ 24,01

      Máxima

    • R$ 23,57

      Mínima

    • 2.488.600,00

      Volume

    • 11/05/26, 12:38:11

      Último Negócio

    • R$ 23,82

      Abertura

    • R$ 59,24

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 30,14%

      IV (1a)

    • 26,30%

      EWMA (1a)

    • 0,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GGBRR273PUTR$ 27,3634,84% ITM 28 d.u.3,22-0.833,2203,133,113,1479.212,003,370EUROPÉIA85,67%
GGBRR271PUTR$ 27,1145,92% ITM 28 d.u.3,28-0.733,2812,329%2,912,892,9218.040,003,120.16EUROPÉIA78,26%
GGBRF227CALLR$ 22,6127,18% ITM 28 d.u.1,950.81,9501,971,961,982.653,001,380.57EUROPÉIA77,88%
GGBRF216CALLR$ 21,1129,96% ITM 28 d.u.3,260.933,262,194%3,263,243,272.156,002,880.38EUROPÉIA91,55%
GGBRR278PUTR$ 27,8638,60% ITM 28 d.u.3,72-0.843,7203,603,583,6103,870EUROPÉIA86,75%
GGBRQ248PUTR$ 24,7543,49% ATM 4 d.u.0,96-0.690,9600,820,800,83141.640,000,760.2EUROPÉIA71,19%
GGBRE228CALLR$ 22,7533,28% ITM 4 d.u.1,330.911,33-1,481%1,331,311,3436.678,001,240.09EUROPÉIA90,22%
GGBRS242PUTR$ 24,2832,47% ATM 48 d.u.1,20-0.441,2001,000,991,0236.220,000,290.91EUROPÉIA49,24%
GGBRE238CALLR$ 23,7524,46% ATM 4 d.u.0,460.660,46-13,208%0,510,500,5218.713,000,240.22EUROPÉIA64,72%
GGBRF241CALLR$ 24,1123,68% ATM 28 d.u.0,870.560,87-1,136%0,960,950,9717.766,0000.87EUROPÉIA53,20%
GGBRR254PUTR$ 25,3628,62% ITM 28 d.u.1,52-0.651,5201,501,481,5116.463,001,370.15EUROPÉIA68,38%
GGBRQ253PUTR$ 25,2548,81% ATM 4 d.u.1,39-0.781,3901,251,241,2712.093,001,260.13EUROPÉIA79,66%
GGBRR256PUTR$ 25,6128,87% ITM 28 d.u.1,70-0.681,7001,671,661,6811.482,001,620.08EUROPÉIA71,81%
GGBRG237CALLR$ 23,7822,68% ATM 48 d.u.1,380.651,3839,394%1,531,501,5511.400,000,211.17AMERICANA61,39%
GGBRR232PUTR$ 23,1129,66% ATM 28 d.u.0,44-0.280,44-4,348%0,430,420,4410.745,0000.44EUROPÉIA31,75%
GGBRR251PUTR$ 25,1132,31% ATM 28 d.u.1,47-0.591,4711,364%1,331,311,3410.143,001,120.35EUROPÉIA63,44%
GGBRF232CALLR$ 23,1122,68% ATM 28 d.u.1,470.771,47-3,289%1,601,581,619.849,000,880.59EUROPÉIA74,14%
GGBRR264PUTR$ 26,3632,70% ITM 28 d.u.2,36-0.752,3602,262,242,279.204,002,370EUROPÉIA78,41%
GGBRE235W4CALLR$ 23,5026,39% ATM 9 d.u.0,830.70,8300,860,840,878.798,000,490.34AMERICANA68,51%
GGBRF234CALLR$ 23,3623,30% ATM 28 d.u.1,310.711,31-7,746%1,421,401,437.862,000,630.68AMERICANA68,79%
GGBRR268PUTR$ 26,8635,39% ITM 28 d.u.2,82-0.782,8216,049%2,692,672,707.614,002,870EUROPÉIA81,45%
GGBRR244PUTR$ 24,3627,88% ATM 28 d.u.0,90-0.490,90-7,216%0,900,890,917.270,000,370.53EUROPÉIA52,22%
GGBRR249PUTR$ 24,8634,27% ATM 28 d.u.1,38-0.551,3815,00%1,171,161,196.348,000,870.51EUROPÉIA59,58%
GGBRF251CALLR$ 25,1123,47% ATM 28 d.u.0,440.360,44-12,00%0,520,510,535.036,0000.44EUROPÉIA33,08%
GGBRR234PUTR$ 23,3630,60% ATM 28 d.u.0,55-0.330,551,852%0,500,490,514.720,0000.55EUROPÉIA36,26%
GGBRF237CALLR$ 23,6126,48% ATM 28 d.u.1,240.651,2401,251,241,264.696,000,380.86EUROPÉIA61,81%
GGBRE236CALLR$ 23,5024,84% ATM 4 d.u.0,640.770,6400,690,670,704.638,000,490.15AMERICANA76,11%
GGBRR246PUTR$ 24,6135,29% ATM 28 d.u.1,27-0.511,2714,414%1,031,021,044.345,000,620.65EUROPÉIA56,08%
GGBRF244CALLR$ 24,3623,20% ATM 28 d.u.0,730.510,73-15,116%0,840,820,853.948,0000.73AMERICANA48,01%
GGBRQ243PUTR$ 24,2532,72% ATM 4 d.u.0,51-0.580,51-10,526%0,460,450,473.272,000,260.25EUROPÉIA59,18%
GGBRG247CALLR$ 24,7824,56% ATM 48 d.u.0,940.490,945,618%1,000,981,021.974,0000.94AMERICANA45,03%
GGBRR230PUTR$ 21,8632,59% OTM 28 d.u.0,21-0.150,2100,200,190,201.953,0000.21EUROPÉIA17,50%
GGBRR219PUTR$ 21,6132,59% OTM 28 d.u.0,17-0.130,1700,170,160,171.700,0000.17EUROPÉIA14,90%
GGBRF254CALLR$ 25,3624,73% OTM 28 d.u.0,400.320,4000,440,430,451.560,0000.4AMERICANA29,47%
GGBRF239CALLR$ 23,8622,45% ATM 28 d.u.0,970.620,97-7,619%1,111,091,121.255,000,130.84AMERICANA59,02%
GGBRF229CALLR$ 22,8621,83% ATM 28 d.u.1,640.821,6401,781,761,79820,001,130.51AMERICANA79,54%
GGBRR239PUTR$ 23,8630,98% ATM 28 d.u.0,76-0.40,765,556%0,680,660,69598,0000.76EUROPÉIA44,40%
GGBRF266CALLR$ 26,6126,45% OTM 28 d.u.0,180.170,1800,190,180,19360,0000.18EUROPÉIA14,55%
GGBRR266PUTR$ 26,6134,50% ITM 28 d.u.2,60-0.762,604,418%2,472,452,48260,002,620EUROPÉIA79,76%
GGBRF224CALLR$ 22,3627,37% ITM 28 d.u.2,150.842,151,896%2,172,152,19215,001,630.52AMERICANA81,17%
GGBRR237PUTR$ 23,6132,78% ATM 28 d.u.0,71-0.370,719,231%0,580,570,59206,0000.71EUROPÉIA41,15%
GGBRF246CALLR$ 24,6124,20% ATM 28 d.u.0,650.460,65-4,412%0,720,710,73192,0000.65EUROPÉIA42,95%
GGBRE235W5CALLR$ 23,5017,25% ATM 14 d.u.0,800.760,8073,913%1,000,981,01160,000,490.31AMERICANA74,69%
GGBRF268CALLR$ 26,8626,61% OTM 28 d.u.0,150.140,1500,160,150,1697,0000.15AMERICANA12,40%
GGBRR241PUTR$ 24,1131,16% ATM 28 d.u.0,88-0.440,88-2,222%0,780,770,7988,000,120.76EUROPÉIA48,44%
GGBRQ251PUTR$ 25,0056,83% ATM 4 d.u.1,28-0.71,2801,021,011,0401,010.27EUROPÉIA72,00%
GGBRQ240W4PUTR$ 24,0034,87% ATM 9 d.u.0,58-0.460,5800,460,450,4700,010.57EUROPÉIA48,76%
GGBRQ245W4PUTR$ 24,5037,49% ATM 9 d.u.0,90-0.580,9000,740,720,7500,510.39EUROPÉIA60,52%
GGBRQ250W4PUTR$ 25,0027,90% ATM 9 d.u.1,08-0.751,0801,091,071,1001,010.07EUROPÉIA76,44%
GGBRR259PUTR$ 25,8635,62% ITM 28 d.u.2,07-0.672,0701,861,841,8701,870.2EUROPÉIA71,56%