Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 10:45:05

Search Icon
INÍCIO/GGBR4

GGBR4 GERDAU PN

    • R$ 18,01

    0,28 arrow +1,579%

    • R$ 18,05

      Máxima

    • R$ 17,86

      Mínima

    • 496.300,00

      Volume

    • 16/03/26, 10:44:57

      Último Negócio

    • R$ 18,01

      Abertura

    • R$ 8,92

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 33,31%

      IV (1a)

    • 24,71%

      EWMA (1a)

    • 0,90

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
GGBRE8750R$ 9,541
00008,650000
000GGBRQ875
GGBRE895R$ 9,39R$ 9,390.98
04,6809,368,850000
000GGBRQ895
GGBRE9150R$ 9,151
00009,050000
000GGBRQ915
GGBRE9350R$ 8,951
00009,250000
000GGBRQ935
GGBRE9550R$ 8,761
00009,450000
000GGBRQ955
GGBRE9650R$ 8,661
00009,550000
000GGBRQ965
GGBRE9750R$ 8,561
00009,650000
000GGBRQ975
GGBRE9850R$ 8,461
00009,750000
000GGBRQ985
GGBRE9950R$ 8,371
00009,850000
000GGBRQ995
GGBRE1010R$ 8,221
000010,000000
000GGBRQ101
GGBRE1030R$ 7,971
000010,250000
000GGBRQ103
GGBRE1060R$ 7,731
000010,500000
-0.010,01R$ 0,01GGBRQ106
GGBRE1110R$ 7,241
000011,000,0300,020
000GGBRQ111
GGBRE1160R$ 6,751
000011,500,030,010,020
000GGBRQ116
GGBRE1210R$ 6,261
000012,000,040,010,030
000GGBRQ121
GGBRE1260R$ 5,771
000012,500,050,020,040
000GGBRQ126
GGBRE1280R$ 5,531
000012,750,050,020,040
000GGBRQ128
GGBRE1310R$ 5,281
000013,000,060,030,050
000GGBRQ131
GGBRE136R$ 6,28R$ 6,280.81
000013,250,060,030,050
-0.030,05R$ 0,05GGBRQ136
GGBRE130R$ 4,791
000013,500,070,040,060
000GGBRQ13
GGBRE1410R$ 4,301
000014,000,090,060,080
-0.050,08R$ 0,08GGBRQ141
GGBRE1460R$ 3,811
03,863,833,8814,500,110,090,100
000GGBRQ146
GGBRE1480R$ 3,571
03,633,613,6514,750,130,110,120
000GGBRQ148
GGBRE1510R$ 3,321
03,413,383,4315,000,150,120,14-13,333
-0.090,13R$ 0,13GGBRQ151
GGBRE1530R$ 3,081
03,193,163,2115,250,170,150,160
-0.110,17R$ 0,17GGBRQ153
GGBRE1560R$ 2,831
02,962,932,9915,500,200,170,190
-0.120,17R$ 0,17GGBRQ156
GGBRE1580R$ 2,591
02,762,732,7815,750,230,200,220
000GGBRQ158
GGBRE1610R$ 2,341
02,552,522,5716,000,270,240,260
-0.170,28R$ 0,28GGBRQ161
GGBRE176R$ 4,80R$ 4,800.69
02,342,322,3716,250,310,280,300
-0.20,34R$ 0,34GGBRQ176
GGBRE1660R$ 1,861
02,162,132,1816,500,360,330,350
-0.210,35R$ 0,35GGBRQ166
GGBRE168R$ 2,28R$ 2,280.72
01,961,941,9816,750,420,390,410
-0.250,47R$ 0,47GGBRQ168
GGBRE171R$ 2,99R$ 2,990.66
01,791,761,8117,000,480,450,47-16,364
-0.270,46R$ 0,46GGBRQ171
GGBRE17R$ 1,50R$ 1,500.73
01,621,591,6417,250,560,530,550
-0.310,62R$ 0,62GGBRQ17
GGBRE175R$ 1,45R$ 1,450.67
9,0231,451,431,4717,500,640,610,630
-0.340,65R$ 0,65GGBRQ175
GGBRE178R$ 1,23R$ 1,230.64
01,301,281,3217,750,740,700,720
-0.380,79R$ 0,79GGBRQ178
GGBRE181R$ 1,09R$ 1,090.59
01,161,141,1818,000,840,810,83-11,236
-0.410,79R$ 0,79GGBRQ181
GGBRE183R$ 1,20R$ 1,200.55
01,031,011,0518,250,960,920,9425,676
-0.450,93R$ 0,93GGBRQ183
GGBRE186R$ 0,87R$ 0,870.51
00,910,890,9318,501,081,041,060
-0.481,16R$ 1,16GGBRQ186
GGBRE188R$ 0,92R$ 0,920.48
00,810,790,8218,751,221,181,200
-0.570,84R$ 0,84GGBRQ188
GGBRE193R$ 0,85R$ 0,850.45
00,710,690,7219,001,361,321,3452,874
-0.571,33R$ 1,33GGBRQ193
GGBRE19R$ 0,52R$ 0,520.37
00,620,600,6319,251,521,481,500
-0.770,97R$ 0,97GGBRQ19
GGBRE196R$ 0,47R$ 0,470.34
00,540,520,5619,501,691,641,670
-0.621,76R$ 1,76GGBRQ196
GGBRE198R$ 0,44R$ 0,440.31
00,470,450,4919,751,861,821,840
-11,327R$ 0,81GGBRQ198
GGBRE201R$ 0,53R$ 0,530.32
00,410,380,4320,002,042,002,020
-0.692,08R$ 2,08GGBRQ201
GGBRE203R$ 0,32R$ 0,320.25
00,360,340,3720,252,242,192,220
-11,817R$ 1,27GGBRQ203
GGBRE206R$ 0,40R$ 0,400.26
00,310,290,3220,502,442,392,420
-0.72,62R$ 2,62GGBRQ206
GGBRE208R$ 0,60R$ 0,600.3
00,270,250,2820,752,642,592,620
-0.742,74R$ 2,74GGBRQ208
GGBRE211R$ 0,33R$ 0,330.22
00,240,220,2521,002,852,802,830
-0.762,94R$ 2,94GGBRQ211
GGBRE213R$ 0,36R$ 0,360.22
00,210,190,2221,253,063,023,040
-0.368,997R$ 1,96GGBRQ213
GGBRE216R$ 0,18R$ 0,180.15
00,180,160,1921,503,283,243,260
-0.993,045R$ 3,03GGBRQ216
GGBRE218R$ 0,14R$ 0,140.12
00,160,140,1721,753,503,463,480
-0.863,46R$ 3,46GGBRQ218
GGBRE221000
00,140,120,1522,003,733,683,710
-0.595,312R$ 3,50GGBRQ221
GGBRE223R$ 0,12R$ 0,120.1
00,120,110,1322,253,963,913,940
-13,7740GGBRQ223
GGBRE226000
00,110,090,1222,504,194,144,170
-0.864,22R$ 4,22GGBRQ226
GGBRE228R$ 0,15R$ 0,150.11
00,090,080,1022,754,424,384,400
-0.84,66R$ 4,66GGBRQ228
GGBRE231000
00,080,070,0923,000000
-0.844,79R$ 4,79GGBRQ231
GGBRE233000
00,070,060,0823,250000
-14,7530GGBRQ233
GGBRE236000
00,070,050,0823,500000
-14,9980GGBRQ236
GGBRE238R$ 0,46R$ 0,460.2
00,060,050,0723,750000
-15,2430GGBRQ238
GGBRE241000
00,060,040,0724,000000
-15,4880GGBRQ241
GGBRE243000
00,060,040,0724,250000
-15,7330GGBRQ243
GGBRE246R$ 0,06R$ 0,060.05
00,050,030,0624,500000
-15,9770GGBRQ246
GGBRE248R$ 0,05R$ 0,050.04
00,020,04024,750000
-16,2220GGBRQ248
GGBRE251000
000025,000000
-16,4670GGBRQ251
GGBRE253000
000025,250000
-16,7120GGBRQ253
GGBRE256000
000025,500000
-16,9560GGBRQ256
GGBRE261000
000026,000000
-17,4460GGBRQ261
GGBRE266000
000026,500000
-17,9350GGBRQ266
GGBRE271000
000027,000000
-18,4250GGBRQ271
GGBRE276000
000027,500000
-18,9150GGBRQ276
GGBRE278000
000027,750000
-19,1590GGBRQ278
GGBRE281000
000028,000000
-19,4040GGBRQ281
GGBRE286000
000028,500000
-19,8940GGBRQ286
GGBRE291000
000029,000000
-110,3830GGBRQ291
GGBRE296000
000029,500000
-110,8730GGBRQ296
GGBRE301000
000030,000000
-111,3620GGBRQ301
GGBRE306000
000030,500000
-111,8520GGBRQ306
GGBRE341000
000034,000000
-115,2780GGBRQ341
GGBRE686000
000068,250000
-148,8120GGBRQ686
GGBRE696000
000069,250000
-149,7910GGBRQ696
GGBRE706000
000070,250000
-150,770GGBRQ706
GGBRE716000
000071,250000
-151,7490GGBRQ716
GGBRE726000
000072,250000
-152,7280GGBRQ726
GGBRE736000
000073,250000
-153,7070GGBRQ736
GGBRE746000
000074,250000
-154,6860GGBRQ746
GGBRE756000
000075,250000
-155,6650GGBRQ756
GGBRE766000
000076,250000
-156,6440GGBRQ766
GGBRE776000
000077,250000
-157,623R$ 53,47GGBRQ776