Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/08/25, 18:58:07

Search Icon
INÍCIO/GGBR4

GGBR4 GERDAU PN

    • R$ 16,18

    -0,12 arrow -0,736%

    • R$ 16,44

      Máxima

    • R$ 16,08

      Mínima

    • 6.938.900,00

      Volume

    • 15/08/25, 18:37:17

      Último Negócio

    • R$ 16,31

      Abertura

    • R$ 112,38

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 26,07%

      IV (1a)

    • 28,13%

      EWMA (1a)

    • 0,99

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
GGBRJ5750-0
00005,750000
0-0GGBRV575
GGBRJ5950-0
00005,950000
0-0GGBRV595
GGBRJ6270-0
00006,150000
0-0GGBRV627
GGBRJ6470-0
00006,350000
0-0GGBRV647
GGBRJ667R$ 9,72-0
00006,550000
0-0GGBRV667
GGBRJ6870-0
00006,750000
0-0GGBRV687
GGBRJ7070-0
00006,950000
0-0GGBRV707
GGBRJ7270-0
00007,150000
0-0GGBRV727
GGBRJ7470-0
00007,350000
0-0GGBRV747
GGBRJ7670-0
00007,550000
0-0GGBRV767
GGBRJ7650-0
00007,650000
0-0GGBRV765
GGBRJ7870-0
00007,750000
0-0GGBRV787
GGBRJ7850-0
00007,850000
0-0GGBRV785
GGBRJ8070-0
00007,950000
0-0GGBRV807
GGBRJ8170-0
00008,050000
0-0GGBRV817
GGBRJ8270-0
00008,150000
0-0GGBRV827
GGBRJ8370-0
00008,250000
0-0GGBRV837
GGBRJ8470-0
00008,350000
0-0GGBRV847
GGBRJ8570-0
00008,450000
0-0GGBRV857
GGBRJ8670-0
00008,550000
0-0GGBRV867
GGBRJ8770-0
00008,650000
0-0GGBRV877
GGBRJ8870-0
00008,750000
0-0GGBRV887
GGBRJ8970-0
00008,850000
0-0GGBRV897
GGBRJ9070-0
00008,950000
0-0GGBRV907
GGBRJ9170-0
00009,050000
0-0GGBRV917
GGBRJ9270-0
00009,150000
0-0GGBRV927
GGBRJ9370-0
00009,250000
0-0GGBRV937
GGBRJ9470-0
00009,350000
0-0GGBRV947
GGBRJ9570-0
00009,450000
0-0GGBRV957
GGBRJ9670-0
00009,550000
0-0GGBRV967
GGBRJ9770-0
00009,650000
0-0GGBRV977
GGBRJ9870-0
00009,750000
0-0GGBRV987
GGBRJ9970-0
00009,850000
0-0GGBRV997
GGBRJ1000-0
00009,900000
0-0GGBRV100
GGBRJ1020-0
000010,150000
0-0GGBRV102
GGBRJ1050-0
000010,400000
0-R$ 0,01GGBRV105
GGBRJ1070-0
000010,650000
0-0GGBRV107
GGBRJ1100-0
000010,900000
0-0GGBRV110
GGBRJ1120-0
000011,150000
0-0GGBRV112
GGBRJ1150-0
000011,400000
0-0GGBRV115
GGBRJ1170-0
000011,650000
0-0GGBRV117
GGBRJ1200-0
000011,900000
0-0GGBRV120
GGBRJ1220-0
000012,150000
0-R$ 0,04GGBRV122
GGBRJ1250-0
000012,400000
0-R$ 0,04GGBRV125
GGBRJ1270-0
000012,650000
0-0GGBRV127
GGBRJ1300-0
000012,900000
0-0GGBRV130
GGBRJ1320-0
000013,150000
0-0GGBRV132
GGBRJ1350-0
000013,400,5900,300
0-R$ 0,08GGBRV135
GGBRJ1370-0
000013,650000
0-R$ 0,06GGBRV137
GGBRJ140R$ 3,82-0
000013,9000,010,010
0-R$ 0,01GGBRV140
GGBRJ1420-0
000014,150000
0-R$ 0,09GGBRV142
GGBRJ1450-0
000014,400000
0-R$ 0,11GGBRV145
GGBRJ194R$ 2,00-0
000014,6500,050,037,143
0-R$ 0,15GGBRV194
GGBRJ1500-0
000014,9000,080,0420,00
0-R$ 0,18GGBRV150
GGBRJ152R$ 1,57-0
-26,97700015,150,730,070,400
0-R$ 0,22GGBRV152
GGBRJ1550-0
000015,4000,020,010
0-R$ 0,27GGBRV155
GGBRJ1570-0
000015,650,4000,20-14,634
0-R$ 0,35GGBRV157
GGBRJ160R$ 1,09-0
-18,6570,300,59015,900,9700,4930,303
0-R$ 0,43GGBRV160
GGBRJ162R$ 0,90-0
-7,2160,210,42016,150,590,300,44-11,864
0-R$ 0,52GGBRV162
GGBRJ165R$ 0,76-0
-6,17300016,400000
0-R$ 0,60GGBRV165
GGBRJ168R$ 1,50-0
00,6001,2016,6500020,69
0-R$ 0,70GGBRV168
GGBRJ170R$ 0,52-0
-25,7140,170,34016,900003,529
0-R$ 0,88GGBRV170
GGBRJ172R$ 0,43-0
-21,81800017,1500,410,215,263
0-R$ 1,00GGBRV172
GGBRJ175R$ 0,37-0
-9,75600017,400000
0-R$ 1,16GGBRV175
GGBRJ177R$ 0,29-0
-29,2680,2500,5017,6500,590,300
0-R$ 1,28GGBRV177
GGBRJ180R$ 0,22-0
-29,0320,270,150,3917,900000
0-R$ 1,41GGBRV180
GGBRJ182R$ 0,20-0
-33,3330,540,100,9718,150000
0-R$ 0,01GGBRV182
GGBRJ185R$ 0,14-0
-39,130,190,070,3018,400000
0-R$ 1,97GGBRV185
GGBRJ188R$ 0,11-0
-78,4310,4900,9718,650000
0-0GGBRV188
GGBRJ190R$ 0,14-0
00,1000,2018,900000
0-0GGBRV190
GGBRJ192R$ 0,03-0
00,010,02019,150000
0-0GGBRV192
GGBRJ195R$ 0,12-0
000019,400000
0-R$ 0,71GGBRV195
GGBRJ199R$ 0,06-0
000019,650000
0-R$ 2,03GGBRV199
GGBRJ200R$ 0,08-0
000019,900000
0-R$ 0,01GGBRV200
GGBRJ203R$ 0,04-0
000020,150000
0-0GGBRV203
GGBRJ205R$ 0,01-0
000020,400000
0-R$ 2,16GGBRV205
GGBRJ207R$ 0,01-0
000020,650000
0-R$ 2,32GGBRV207
GGBRJ210R$ 0,01-0
00,3000,6020,900000
0-R$ 2,80GGBRV210
GGBRJ212R$ 0,01-0
000021,150000
0-R$ 2,77GGBRV212
GGBRJ215R$ 0,01-0
000021,400000
0-R$ 3,01GGBRV215
GGBRJ217R$ 0,02-0
000021,650000
0-R$ 3,47GGBRV217
GGBRJ220R$ 0,01-0
000021,900000
0-R$ 5,00GGBRV220
GGBRJ222R$ 0,02-0
000022,150000
0-R$ 4,00GGBRV222
GGBRJ225R$ 0,06-0
000022,400000
0-R$ 4,20GGBRV225
GGBRJ227R$ 0,02-0
000022,650000
0-R$ 3,40GGBRV227
GGBRJ230R$ 0,05-0
000022,900000
0-R$ 6,00GGBRV230
GGBRJ2320-0
000023,150000
0-0GGBRV232
GGBRJ235R$ 0,01-0
000023,400000
0-R$ 4,93GGBRV235
GGBRJ237R$ 0,01-0
000023,650000
0-R$ 5,00GGBRV237
GGBRJ240R$ 0,01-0
000023,900000
0-R$ 4,65GGBRV240
GGBRJ242R$ 0,03-0
000024,150000
0-R$ 4,83GGBRV242
GGBRJ245R$ 0,01-0
000024,400000
0-R$ 2,59GGBRV245
GGBRJ247R$ 0,01-0
000024,650000
0-R$ 1,96GGBRV247
GGBRJ250R$ 0,01-0
000024,900000
0-R$ 6,46GGBRV250
GGBRJ252R$ 0,01-0
000025,150000
0-R$ 7,05GGBRV252
GGBRJ255R$ 0,01-0
000025,400000
0-R$ 3,61GGBRV255
GGBRJ257R$ 0,02-0
000025,650000
0-R$ 3,85GGBRV257
GGBRJ260R$ 0,01-0
000025,900000
0-R$ 7,44GGBRV260
GGBRJ262R$ 0,02-0
000026,150000
0-R$ 7,83GGBRV262
GGBRJ265R$ 0,01-0
000026,400000
0-R$ 8,92GGBRV265
GGBRJ2660-0
000026,650000
0-0GGBRV266
GGBRJ270R$ 0,01-0
000026,900000
0-R$ 5,18GGBRV270
GGBRJ272R$ 0,01-0
000027,150000
0-R$ 5,50GGBRV272
GGBRJ275R$ 0,01-0
000027,400000
0-R$ 5,44GGBRV275
GGBRJ2760-0
000027,650000
0-0GGBRV276
GGBRJ280R$ 0,01-0
000027,900000
0-R$ 5,98GGBRV280
GGBRJ2810-0
000028,150000
0-0GGBRV281
GGBRJ285R$ 0,01-0
000028,400000
0-R$ 6,32GGBRV285
GGBRJ290R$ 0,01-0
000028,900000
0-R$ 10,66GGBRV290
GGBRJ295R$ 0,02-0
000029,400000
0-R$ 7,50GGBRV295
GGBRJ3000-0
000029,900000
0-0GGBRV300
GGBRJ3050-0
000030,400000
0-0GGBRV305
GGBRJ3100-0
000030,900000
0-0GGBRV310