Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 07/05/25, 18:44:46

GGBR4 GERDAU PN

-0,15 -1,015%
- R$ 15,00
  Máxima
- R$ 14,48
  Mínima
- 8.835.900,00
  Volume
- 07/05/25, 17:57:06
  Último Negócio
- R$ 14,96
  Abertura
- R$ 129,26
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

29,00%
Desvio Padrão (1a)
29,23%
IV (1a)

29,70%
EWMA (1a)
1,03
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
GGBRG807	0	R$ 6,77	1		0	0	0	0	8,07	0	0	0	0		0	0	0	GGBRS807
GGBRG827	0	R$ 6,57	1		0	0	0	0	8,27	0	0	0	0		0	0	0	GGBRS827
GGBRG847	0	R$ 6,38	1		0	0	0	0	8,47	0	0	0	0		0	0	0	GGBRS847
GGBRG867	0	R$ 6,19	1		0	0	0	0	8,67	0	0	0	0		0	0	0	GGBRS867
GGBRG887	0	R$ 5,99	1		0	0	0	0	8,87	0	0	0	0		0	0	0	GGBRS887
GGBRG907	0	R$ 5,80	1		0	0	0	0	9,07	0	0	0	0		0	0	0	GGBRS907
GGBRG927	0	R$ 5,60	1		0	0	0	0	9,27	0	0	0	0		0	0	0	GGBRS927
GGBRG947	0	R$ 5,41	1		0	0	0	0	9,47	0	0	0	0		0	0	0	GGBRS947
GGBRG967	0	R$ 5,21	1		0	0	0	0	9,67	0	0	0	0		0	0	0	GGBRS967
GGBRG987	0	R$ 5,02	1		0	0	0	0	9,87	0	0	0	0		0	0	0	GGBRS987
GGBRG110	0	R$ 3,85	1		0	0	0	0	11,07	0	0	0	0		0	0	0	GGBRS110
GGBRG120	0	R$ 2,87	1		0	0	0	0	12,07	0,77	0,01	0,39	-30,00		-0.07	0,07	R$ 0,07	GGBRS120
GGBRG123	R$ 2,99	R$ 2,99	0.82		0	0,50	0,99	0	12,37	0	0	0	0		0	0	0	GGBRS123
GGBRG126	0	R$ 2,34	1		0	0	0	0	12,62	0	0	0	0		0	0	0	GGBRS126
GGBRG128	0	R$ 2,09	1		0	0	0	0	12,87	0,77	0	0,39	0		-0.11	0,11	R$ 0,11	GGBRS128
GGBRG131	0	R$ 1,85	1		0	0	0	0	13,12	0	0	0	0		0	0	0	GGBRS131
GGBRG133	0	R$ 1,61	1		0	0	0	0	13,37	0,24	0	0,12	10,00		-0.18	0,22	R$ 0,22	GGBRS133
GGBRG136	0	R$ 1,36	1		0	0	0	0	13,62	0,28	0	0,14	-10,345		-0.21	0,26	R$ 0,26	GGBRS136
GGBRG138	0	R$ 1,12	1		0	0	0	0	13,87	0,35	0,32	0,34	0		-0.25	0,32	R$ 0,32	GGBRS138
GGBRG141	0	R$ 0,88	1		0	0	0	0	14,12	0,77	0	0,39	18,75		-0.29	0,38	R$ 0,38	GGBRS141
GGBRG143	0	R$ 0,63	1		0	0	0	0	14,37	0,52	0	0,26	42,857		-0.35	0,50	R$ 0,50	GGBRS143
GGBRG146	0	R$ 0,39	1		0	0	0	0	14,62	0,77	0,30	0,54	23,913		-0.39	0,57	R$ 0,57	GGBRS146
GGBRG148	R$ 0,75	R$ 0,75	0.56		0	0	0	0	14,87	0,75	0	0,38	0		-0.44	0,49	R$ 0,49	GGBRS148
GGBRG151	R$ 0,60	R$ 0,60	0.5		0	0	0	0	15,12	0	0	0	0		-0.51	0,63	R$ 0,63	GGBRS151
GGBRG153	R$ 1,07	R$ 1,07	0.5		0	0	0	0	15,37	0	0	0	0		-0.57	0,76	R$ 0,76	GGBRS153
GGBRG156	R$ 0,35	R$ 0,35	0.37		-63,918	0,71	0,35	1,07	15,62	0	0	0	0		-0.84	0,63	R$ 0,63	GGBRS156
GGBRG158	0	0	0		0	0	0	0	15,87	1,50	0	0,75	0		-0.71	1,06	R$ 1,06	GGBRS158
GGBRG161	R$ 0,32	R$ 0,32	0.3		-21,951	0,17	0	0,34	16,12	1,45	0	0,73	4,839		-0.74	1,30	R$ 1,30	GGBRS161
GGBRG163	R$ 0,48	R$ 0,48	0.33		0	0,08	0,15	0	16,37	0	0	0	0		-1	1,315	R$ 0,21	GGBRS163
GGBRG166	0	0	0		0	0	0	0	16,62	0	0	0	0		-1	1,558	0	GGBRS166
GGBRG168	R$ 0,16	R$ 0,16	0.18		0	0,49	0	0,97	16,87	0	0	0	0		-0.78	2,05	R$ 2,05	GGBRS168
GGBRG171	R$ 0,17	R$ 0,17	0.17		0	0,25	0	0,50	17,12	0	0	0	16,316		-0.83	2,21	R$ 2,21	GGBRS171
GGBRG174	0	0	0		0	0	0	0	17,37	4,00	0	2,00	0		-0.67	3,00	R$ 3,00	GGBRS174
GGBRG176	0	0	0		0	0,33	0	0,66	17,62	0	0	0	0		-0.26	10,047	R$ 2,17	GGBRS176
GGBRG178	R$ 0,14	R$ 0,14	0.14		0	0	0	0	17,87	0	0	0	0		-0.96	2,799	R$ 2,40	GGBRS178
GGBRG181	R$ 0,08	R$ 0,08	0.09		-57,895	0,08	0,06	0,09	18,12	0	0	0	0		-1	3,02	R$ 0,01	GGBRS181
GGBRG183	R$ 0,17	R$ 0,17	0.14		0	0,50	0,03	0,97	18,37	0	0	0	0		-1	3,263	0	GGBRS183
GGBRG186	R$ 0,25	R$ 0,25	0.17		0	0,13	0	0,25	18,62	0	0	0	0		-0.26	11,032	R$ 3,31	GGBRS186
GGBRG188	0	0	0		0	0	0	0	18,87	0	0	0	0		-1	3,75	0	GGBRS188
GGBRG191	R$ 0,10	R$ 0,10	0.09		0	0,49	0,01	0,97	19,12	0	0	0	0		-1	3,994	R$ 0,01	GGBRS191
GGBRG193	0	0	0		0	0	0	0	19,37	0	0	0	0		-0.8	4,60	R$ 4,60	GGBRS193
GGBRG196	0	0	0		0	0	0	0	19,62	0	0	0	0		-1	4,481	0	GGBRS196
GGBRG198	R$ 0,07	R$ 0,07	0.07		0	0,04	0	0,07	19,87	0	0	0	0		-1	4,724	0	GGBRS198
GGBRG201	R$ 2,19	R$ 2,19	0.44		0	0	0	0	20,12	0	0	0	0		-1	4,968	R$ 0,01	GGBRS201
GGBRG203	0	0	0		0	0	0	0	20,37	0	0	0	0		-1	5,211	0	GGBRS203
GGBRG206	0	0	0		0	0	0	0	20,62	0	0	0	0		-1	5,455	0	GGBRS206
GGBRG208	R$ 0,14	R$ 0,14	0.1		0	0	0	0	20,87	0	0	0	0		-1	5,698	0	GGBRS208
GGBRG211	0	0	0		0	0	0	0	21,12	0	0	0	0		-1	5,942	0	GGBRS211
GGBRG213	0	0	0		0	0	0	0	21,37	0	0	0	0		-1	6,185	0	GGBRS213
GGBRG216	0	0	0		0	0	0	0	21,62	0	0	0	0		-0.92	6,545	R$ 5,90	GGBRS216
GGBRG218	0	0	0		0	0	0	0	21,87	0	0	0	0		-1	6,672	0	GGBRS218
GGBRG221	R$ 0,55	R$ 0,55	0.21		0	0	0	0	22,12	0	0	0	0		-1	6,916	R$ 0,01	GGBRS221
GGBRG223	0	0	0		0	0	0	0	22,37	0	0	0	0		-0.94	7,241	R$ 6,40	GGBRS223
GGBRG226	0	0	0		0	0	0	0	22,62	0	0	0	0		-1	7,403	0	GGBRS226
GGBRG228	0	0	0		0	0	0	0	22,87	0	0	0	0		-1	7,646	R$ 7,36	GGBRS228
GGBRG231	0	0	0		0	0	0	0	23,12	0	0	0	0		-1	7,89	0	GGBRS231
GGBRG300	R$ 0,36	R$ 0,36	0.15		0	0,20	0	0,40	23,37	0	0	0	0		-0.88	8,398	R$ 7,53	GGBRS300
GGBRG236	R$ 0,01	R$ 0,01	0.01		0	0	0	0	23,62	0	0	0	0		-0.29	15,684	R$ 0,70	GGBRS236
GGBRG238	0	0	0		0	0	0	0	23,87	0	0	0	0		-1	8,62	0	GGBRS238
GGBRG241	R$ 0,01	R$ 0,01	0.01		0	0	0	0	24,12	0	0	0	0		-1	8,864	R$ 1,16	GGBRS241
GGBRG310	R$ 1,07	R$ 1,07	0.28		0	0	0	0	24,20	0	0	0	0		-1	8,942	R$ 8,45	GGBRS310
GGBRG320	R$ 0,80	R$ 0,80	0.23		0	0,40	0	0,80	25,03	0	0	0	0		-0.83	10,221	R$ 4,80	GGBRS320
GGBRG255	R$ 0,01	R$ 0,01	0.01		0	0	0	0	25,53	0	0	0	0		-0.87	10,57	R$ 1,98	GGBRS255
GGBRG265	R$ 0,01	R$ 0,01	0.01		0	0	0	0	26,53	0	0	0	0		-0.95	11,299	R$ 10,50	GGBRS265
GGBRG380	R$ 0,07	R$ 0,07	0.04		0	0	0	0	30,03	0	0	0	0		-1	14,625	R$ 8,50	GGBRS380

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 71,75 2.135%
AAPL34	R$ 56,55 -0.335%
ABCB4	R$ 21,47 0.374%
ABEV3	R$ 14,24 0.211%
AERI3	R$ 4,20 -3.89%
AGRO3	R$ 20,43 -2.668%
ALOS3	R$ 21,07 -0.66%
ALPA4	R$ 7,62 -0.131%
ALUP11	R$ 29,44 -0.271%
AMAR3	R$ 1,35 2.273%
AMBP3	R$ 121,00 -0.82%
AMER3	R$ 5,38 1.318%
AMZO34	R$ 54,45 3.399%
ANIM3	R$ 3,19 -1.846%
ARML3	R$ 4,37 -3.104%
ASAI3	R$ 9,15 1.329%
AURA33	R$ 38,66 -2.003%
AURE3	R$ 8,78 -0.227%
AURE99	R$ 7,12 0%
AZUL4	R$ 1,43 -0.694%
AZZA3	R$ 31,30 -4.281%
B3SA3	R$ 13,06 -0.76%
BABA34	R$ 25,41 -2.718%
BBAS3	R$ 29,28 1.315%
BBDC3	R$ 11,71 -1.181%
BBDC4	R$ 13,01 -1.737%
BBSE3	R$ 39,29 1.211%
BEEF3	R$ 5,50 0.917%
BERK34	R$ 149,40 1.84%
BHIA3	R$ 5,01 -1.957%
BLAU3	R$ 13,05 -4.605%
BMGB4	R$ 3,77 -0.528%
BMOB3	R$ 18,85 -0.37%
BOVA11	R$ 130,40 0.015%
BOVB11	R$ 135,81 -0.088%
BOVV11	R$ 136,66 -0.161%
BPAC11	R$ 37,80 1.178%
BPAN4	R$ 7,62 2.282%
BRAP4	R$ 16,04 -0.435%
BRAV3	R$ 18,38 0.054%
BRAX11	R$ 111,51 0.099%
BRFS3	R$ 20,26 -0.442%
BRKM5	R$ 10,41 -1.514%
BRSR6	R$ 11,60 0.259%
CAML3	R$ 4,35 0.23%
CASH3	R$ 7,25 3.868%
CBAV3	R$ 3,97 2.057%
CEAB3	R$ 12,88 0.312%
CHVX34	R$ 77,81 0.387%
CMIG3	R$ 14,68 -0.068%
CMIG4	R$ 10,26 1.183%
CMIN3	R$ 6,10 -0.813%
COCA34	R$ 69,06 0.7%
COGN3	R$ 2,87 -1.034%
CPFE3	R$ 38,02 0.105%
CPLE3	R$ 10,69 -0.28%
CPLE6	R$ 11,66 -0.681%
CRFB3	R$ 8,63 -0.576%
CSAN3	R$ 7,63 -1.294%
CSMG3	R$ 20,75 0.242%
CSNA3	R$ 9,42 0.857%
CURY3	R$ 29,00 0%
CVCB3	R$ 2,00 -2.913%
CXSE3	R$ 15,39 -0.901%
CYRE3	R$ 24,99 0.361%
DASA3	R$ 1,68 -0.592%
DIRR3	R$ 36,73 -1.949%
DXCO3	R$ 5,57 3.148%
E1MR34	R$ 600,00 0%
ECOR3	R$ 6,65 0.453%
EGIE3	R$ 40,04 0.418%
ELET3	R$ 42,88 -0.557%
ELET6	R$ 46,85 -0.847%
EMBR3	R$ 68,64 3.28%
ENEV3	R$ 13,79 4.075%
ENGI11	R$ 44,64 -0.246%
ENJU3	R$ 1,19 -3.252%
EQTL3	R$ 35,79 -0.056%
ESPA3	R$ 0,82 6.494%
EVEN3	R$ 5,65 -0.177%
EXCO32	R$ 9,55 1.058%
EXXO34	R$ 74,73 0.147%
EZTC3	R$ 13,06 -0.305%
FESA4	R$ 7,10 0.282%
FLRY3	R$ 12,82 -0.156%
GFSA3	R$ 1,23 -1.6%
GGBR4	R$ 14,63 -1.015%
GGPS3	R$ 14,75 -0.539%
GMAT3	R$ 7,61 -0.911%
GMCO34	R$ 65,37 0.709%
GOAU4	R$ 8,17 -1.09%
GOGL34	R$ 72,72 -6.337%
GOLD11	R$ 20,30 -0.636%
GOLL4	R$ 1,18 -1.667%
GRND3	R$ 5,53 1.468%
GSGI34	R$ 105,33 0.333%
GUAR3	R$ 7,93 3.796%
HAPV3	R$ 2,28 0.441%
HBOR3	R$ 2,22 -3.057%
HBSA3	R$ 2,84 -2.405%
HYPE3	R$ 22,80 -2.062%
IFCM3	R$ 0,09 12.5%
IGTI11	R$ 20,43 -0.098%
INBR32	R$ 38,40 0.183%
INTB3	R$ 13,75 -1.786%
IRBR3	R$ 47,30 1.918%
ISAE4	R$ 22,64 -3.495%
ITLC34	R$ 19,32 1.152%
ITSA4	R$ 10,50 0.478%
ITUB3	R$ 30,94 0.618%
ITUB4	R$ 34,97 0.894%
IVVB11	R$ 361,38 0.789%
JALL3	R$ 3,95 -0.504%
JBSS3	R$ 42,81 0.943%
JHSF3	R$ 4,86 -3.187%
JNJB34	R$ 59,75 1.98%
JPMC34	R$ 143,27 0.639%
KEPL3	R$ 7,51 -0.266%
KLBN11	R$ 19,30 3.319%
LAVV3	R$ 10,58 -0.564%
LEVE3	R$ 29,14 1.71%
LILY34	R$ 145,62 -1.615%
LJQQ3	R$ 2,65 -0.376%
LOGG3	R$ 20,36 -3.416%
LOGN3	R$ 22,37 0.045%
LREN3	R$ 14,37 0.419%
LWSA3	R$ 3,42 -2.286%
M1TA34	R$ 121,85 1.796%
MATD3	R$ 4,22 -8.855%
MBLY3	R$ 0,99 -3.883%
MCDC34	R$ 90,99 1.01%
MDIA3	R$ 23,15 -2.567%
MDNE3	R$ 15,90 -1.242%
MEAL3	R$ 1,44 1.408%
MELI34	R$ 118,48 11.774%
MGLU3	R$ 8,56 -2.059%
MILS3	R$ 10,00 -1.283%
MLAS3	R$ 1,17 -4.098%
MOTV3	R$ 13,35 -0.15%
MOVI3	R$ 6,58 -1.053%
MRFG3	R$ 20,60 0.733%
MRVE3	R$ 5,71 -1.721%
MSFT34	R$ 103,83 1.061%
MTRE3	R$ 3,55 -1.662%
MULT3	R$ 25,42 -1.012%
MYPK3	R$ 12,19 -2.088%
N1VO34	R$ 48,65 2.421%
NASD11	R$ 15,91 0.952%
NEOE3	R$ 21,82 -0.547%
NFLX34	R$ 132,21 1.669%
NTCO3	R$ 8,97 -1.967%
NVDC34	R$ 13,89 3.042%
ODPV3	R$ 11,26 6.629%
ONCO3	R$ 5,45 -1.978%
ORVR3	R$ 47,98 -0.166%
OXYP34	R$ 37,48 -0.053%
P1GR34	R$ 821,29 1.65%
PAGS34	R$ 11,18 1.821%
PCAR3	R$ 3,09 1.645%
PETR3	R$ 32,48 0.651%
PETR4	R$ 30,28 0.431%
PETZ3	R$ 4,20 -1.639%
PIBB11	R$ 234,82 -0.013%
PLPL3	R$ 11,86 -0.336%
PNVL3	R$ 9,02 -0.661%
POMO4	R$ 6,77 -0.587%
POSI3	R$ 5,31 -1.667%
PRIO3	R$ 35,85 -3.029%
PSSA3	R$ 43,63 0.484%
PTBL3	R$ 3,97 -1.489%
PYPL34	R$ 19,71 2.23%
QUAL3	R$ 1,96 0.513%
RADL3	R$ 16,59 -14.704%
RAIL3	R$ 18,76 -1.522%
RAIZ4	R$ 1,74 -1.136%
RANI3	R$ 7,92 -1%
RAPT4	R$ 8,47 -1.512%
RDOR3	R$ 31,45 -0.317%
RECV3	R$ 13,10 -0.833%
RENT3	R$ 42,05 0.119%
RIOT34	R$ 345,78 1.53%
ROMI3	R$ 9,15 0.439%
ROXO34	R$ 11,83 0.085%
SANB11	R$ 28,59 0.492%
SANB3	R$ 13,56 0.222%
SAPR11	R$ 30,71 3.192%
SBFG3	R$ 10,46 -0.853%
SBSP3	R$ 115,70 0.854%
SEER3	R$ 6,08 -1.459%
SEQL3	R$ 1,94 0%
SIMH3	R$ 4,64 -7.937%
SIMN34	R$ 233,14 1.617%
SLCE3	R$ 19,35 0.155%
SMAL11	R$ 100,10 -0.199%
SMFT3	R$ 23,60 0.554%
SMTO3	R$ 18,67 -1.892%
SOJA3	R$ 10,20 -1.734%
SPXI11	R$ 352,06 0.88%
SRNA3	R$ 9,87 -0.202%
STBP3	R$ 13,53 0.074%
SUZB3	R$ 51,14 1.388%
TAEE11	R$ 34,89 -0.853%
TASA4	R$ 8,40 3.321%
TCSA3	R$ 1,29 -0.769%
TEND3	R$ 16,24 -1.337%
TIMS3	R$ 20,13 1.309%
TMOS34	R$ 49,02 0.843%
TOTS3	R$ 37,14 1.365%
TRAD3	R$ 6,70 4.851%
TRIS3	R$ 6,81 -3.129%
TSLA34	R$ 49,53 1.268%
TSMC34	R$ 124,13 0.927%
TTEN3	R$ 15,12 -3.939%
TUPY3	R$ 19,36 -1.576%
UGPA3	R$ 16,85 -3.824%
UNIP6	R$ 54,07 0.222%
USIM5	R$ 5,44 0.369%
VALE3	R$ 52,92 -0.151%
VAMO3	R$ 4,46 -7.469%
VAMO99	R$ 5,13 0%
VBBR3	R$ 17,98 -3.85%
VERZ34	R$ 41,90 -0.072%
VISA34	R$ 100,89 1.909%
VIVA3	R$ 21,85 -0.907%
VIVT3	R$ 28,41 0.745%
VLID3	R$ 24,80 -0.998%
VULC3	R$ 19,24 9.07%
VVEO3	R$ 1,07 -3.604%
WALM34	R$ 35,35 0.655%
WEGE3	R$ 41,83 -2.608%
WIZC3	R$ 5,96 0.846%
XBOV11	R$ 130,82 -0.092%
XPBR31	R$ 91,00 0.675%
YDUQ3	R$ 15,11 -1.692%
ZAMP3	R$ 2,95 0.683%