GGBR4 - GERDAU PN: Opções e cotação

INÍCIO /GGBR4

GGBR4 GERDAU PN

-0,46 -2,783%
- R$ 16,54
  Máxima
- R$ 15,95
  Mínima
- 11.937.100,00
  Volume
- 20/06/25, 18:45:00
  Último Negócio
- R$ 16,43
  Abertura
- R$ 191,78
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

30,00%
Desvio Padrão (1a)
31,71%
IV (1a)

30,59%
EWMA (1a)
1,03
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
GGBRI807	0	R$ 8,26	1	0	0	0	8,07	0	0	0	0	0	0	0	GGBRU807
GGBRI827	0	R$ 8,07	1	0	0	0	8,27	0	0	0	0	0	0	0	GGBRU827
GGBRI847	0	R$ 7,88	1	0	0	0	8,47	0	0	0	0	0	0	0	GGBRU847
GGBRI867	0	R$ 7,68	1	0	0	0	8,67	0	0	0	0	0	0	0	GGBRU867
GGBRI887	0	R$ 7,49	1	0	0	0	8,87	0	0	0	0	0	0	0	GGBRU887
GGBRI907	0	R$ 7,29	1	0	0	0	9,07	0	0	0	0	0	0	0	GGBRU907
GGBRI917	0	R$ 7,20	1	0	0	0	9,17	0	0	0	0	0	0	0	GGBRU917
GGBRI927	0	R$ 7,10	1	0	0	0	9,27	0	0	0	0	0	0	0	GGBRU927
GGBRI947	0	R$ 6,91	1	0	0	0	9,47	0	0	0	0	0	0	0	GGBRU947
GGBRI957	0	R$ 6,81	1	0	0	0	9,57	0	0	0	0	0	0	0	GGBRU957
GGBRI967	0	R$ 6,71	1	0	0	0	9,67	0	0	0	0	0	0	0	GGBRU967
GGBRI977	0	R$ 6,62	1	0	0	0	9,77	0	0	0	0	0	0	0	GGBRU977
GGBRI987	0	R$ 6,52	1	0	0	0	9,87	0	0	0	0	0	0	0	GGBRU987
GGBRI997	0	R$ 6,42	1	0	0	0	9,97	0	0	0	0	0	0	0	GGBRU997
GGBRI100	0	R$ 6,38	1	0	0	0	10,02	0	0	0	0	0	0	0	GGBRU100
GGBRI102	0	R$ 6,13	1	0	0	0	10,27	0	0	0	0	0	0	0	GGBRU102
GGBRI105	0	R$ 5,89	1	0	0	0	10,52	0	0	0	0	0	0	0	GGBRU105
GGBRI107	0	R$ 5,65	1	0	0	0	10,77	0	0	0	0	0	0	0	GGBRU107
GGBRI110	0	R$ 5,41	1	0	0	0	11,02	0	0	0	0	0	0	0	GGBRU110
GGBRI112	0	R$ 5,17	1	0	0	0	11,27	0	0	0	0	0	0	0	GGBRU112
GGBRI115	0	R$ 4,92	1	0	0	0	11,52	0	0	0	0	-0.01	0,01	R$ 0,01	GGBRU115
GGBRI117	0	R$ 4,68	1	0	0	0	11,77	0	0	0	0	0	0	0	GGBRU117
GGBRI120	0	R$ 4,44	1	0	0	0	12,02	0	0	0	0	-0.01	0,01	R$ 0,01	GGBRU120
GGBRI122	0	R$ 4,20	1	0	0	0	12,27	0	0	0	0	0	0	0	GGBRU122
GGBRI125	0	R$ 3,96	1	0	0	0	12,52	0	0	0	0	-0.01	0,01	R$ 0,01	GGBRU125
GGBRI128	R$ 2,85	R$ 3,71	1	0	0	0	12,77	0	0	0	0	-0.1	0,18	R$ 0,18	GGBRU128
GGBRI131	0	R$ 3,47	1	0	0	0	13,02	0,59	0	0,30	0	-0.09	0,14	R$ 0,14	GGBRU131
GGBRI133	0	R$ 3,23	1	0	0	0	13,27	0	0	0	33,333	-0.11	0,20	R$ 0,20	GGBRU133
GGBRI136	0	R$ 2,99	1	0	0	0	13,52	0	0	0	42,857	-0.12	0,20	R$ 0,20	GGBRU136
GGBRI138	0	R$ 2,75	1	0	0	0	13,77	0	0	0	0	-0.12	0,19	R$ 0,19	GGBRU138
GGBRI141	0	R$ 2,51	1	0	0	0	14,02	0	0	0	0	-0.13	0,18	R$ 0,18	GGBRU141
GGBRI143	0	R$ 2,26	1	0	0	0	14,27	0	0	0	4,00	-0.16	0,26	R$ 0,26	GGBRU143
GGBRI146	0	R$ 2,02	1	0	0	0	14,52	0	0	0	0	0	0	0	GGBRU146
GGBRI148	R$ 2,80	R$ 2,80	0.71	0	0	0	14,77	0,42	0	0,21	84,211	-0.21	0,35	R$ 0,35	GGBRU148
GGBRI151	0	R$ 1,54	1	0	0	0	15,02	0,57	0	0,28	40,00	-0.24	0,42	R$ 0,42	GGBRU151
GGBRI153	R$ 1,65	R$ 1,65	0.75	0	0	0	15,27	0	0	0	0	-0.25	0,36	R$ 0,36	GGBRU153
GGBRI156	R$ 3,27	R$ 3,27	0.65	0	0	0	15,52	0	0,25	0,13	41,026	-0.31	0,55	R$ 0,55	GGBRU156
GGBRI158	R$ 2,88	R$ 2,88	0.63	0	0	0	15,77	0	0	0	0	-0.31	0,42	R$ 0,42	GGBRU158
GGBRI161	0	R$ 0,57	1	0	0	0	16,02	0	0	0	0	-0.38	0,77	R$ 0,77	GGBRU161
GGBRI163	R$ 1,19	R$ 1,19	0.58	-52,40	0	0	16,27	0	0	0	0	-0.4	0,50	R$ 0,50	GGBRU163
GGBRI166	R$ 1,35	R$ 1,35	0.55	0	0	0	16,52	0	0,15	0,08	0	-0.46	0,45	R$ 0,45	GGBRU166
GGBRI218	R$ 1,21	R$ 1,21	0.52	0	0	0	16,77	0	0,26	0,13	37,50	-0.49	1,10	R$ 1,10	GGBRU218
GGBRI171	R$ 2,14	R$ 2,14	0.55	0	0	0	17,02	0	0	0	0	-0.63	0,65	R$ 0,65	GGBRU171
GGBRI173	R$ 0,65	R$ 0,65	0.42	0	0	0	17,27	0	0	0	0	-1	0,639	R$ 0,01	GGBRU173
GGBRI176	R$ 0,72	R$ 0,72	0.41	0	0	0	17,52	0	0	0	0	-0.22	10,078	R$ 0,59	GGBRU176
GGBRI178	0	0	0	0	0	0	17,77	0	0	0	0	-0.7	1,45	R$ 1,45	GGBRU178
GGBRI181	R$ 0,85	R$ 0,85	0.39	0	0	0	18,02	0	0	0	0	-1	1,365	R$ 0,85	GGBRU181
GGBRI183	R$ 1,22	R$ 1,22	0.42	0	0	0	18,27	0	0	0	0	-1	1,607	0	GGBRU183
GGBRI187	R$ 0,95	R$ 0,95	0.38	0	0,10	0,20	18,52	0	0	0	0	-1	1,849	R$ 1,19	GGBRU187
GGBRI188	R$ 0,26	R$ 0,26	0.21	-70,787	0	0	18,77	0	0	0	0	-1	2,09	0	GGBRU188
GGBRI191	R$ 0,83	R$ 0,83	0.34	0	0	0	19,02	0	0	0	0	-1	2,332	R$ 0,89	GGBRU191
GGBRI193	R$ 0,73	R$ 0,73	0.32	0	0	0	19,27	0	0	0	0	-1	2,574	0	GGBRU193
GGBRI196	R$ 0,01	R$ 0,01	0.02	0	0	0	19,52	0	0	0	0	-1	2,816	R$ 1,49	GGBRU196
GGBRI198	0	0	0	0	0	0	19,77	0	0	0	0	-1	3,058	R$ 2,00	GGBRU198
GGBRI201	0	0	0	0	0	0	20,02	0	0	0	0	-1	3,30	0	GGBRU201
GGBRI204	0	0	0	0	0	0	20,27	0	0	0	0	-1	3,542	R$ 1,80	GGBRU204
GGBRI206	R$ 1,81	R$ 1,81	0.42	0	0	0	20,52	0	0	0	0	-1	3,784	R$ 0,01	GGBRU206
GGBRI208	0	0	0	0	0	0	20,77	0	0	0	0	-1	4,026	0	GGBRU208
GGBRI210	0	0	0	0	0	0	21,02	0	0	0	0	-1	4,267	R$ 3,70	GGBRU210
GGBRI212	R$ 0,01	R$ 0,01	0.02	0	0	0	21,27	0	0	0	0	-1	4,509	0	GGBRU212
GGBRI215	R$ 0,93	R$ 0,93	0.3	0	0	0	21,52	0	0	0	0	-1	4,751	R$ 0,01	GGBRU215
GGBRI217	0	0	0	0	0	0	21,77	0	0	0	0	-1	4,993	0	GGBRU217
GGBRI220	R$ 0,01	R$ 0,01	0.01	0	0	0	22,02	0	0	0	0	-1	5,235	R$ 3,48	GGBRU220
GGBRI222	0	0	0	0	0	0	22,27	0	0	0	0	-1	5,477	0	GGBRU222
GGBRI225	R$ 0,01	R$ 0,01	0.01	0	0	0	22,52	0	0	0	0	-1	5,719	R$ 4,00	GGBRU225
GGBRI227	0	0	0	0	0	0	22,77	0	0	0	0	-1	5,961	0	GGBRU227
GGBRI230	R$ 0,01	R$ 0,01	0.01	0	0	0	23,02	0	0	0	0	-1	6,202	R$ 0,77	GGBRU230
GGBRI235	R$ 0,01	R$ 0,01	0.01	0	0	0	23,52	0	0	0	0	-1	6,686	R$ 4,72	GGBRU235
GGBRI240	0	0	0	0	0	0	24,02	0	0	0	0	-0.87	7,436	R$ 5,42	GGBRU240
GGBRI245	0	0	0	0	0	0	24,52	0	0	0	0	-0.95	7,715	R$ 7,60	GGBRU245
GGBRI250	R$ 0,01	R$ 0,01	0.01	0	0	0	25,02	0	0	0	0	-1	8,137	R$ 1,93	GGBRU250
GGBRI255	R$ 0,01	R$ 0,01	0.01	0	0	0	25,52	0	0	0	0	-1	8,621	R$ 2,39	GGBRU255
GGBRI260	R$ 0,07	R$ 0,07	0.05	0	0	0	26,02	0	0	0	0	-0.54	12,174	R$ 7,33	GGBRU260
GGBRI265	0	0	0	0	0	0	26,52	0	0	0	0	-1	9,589	0	GGBRU265
GGBRI270	0	0	0	0	0	0	27,02	0	0	0	0	-0.76	11,022	R$ 8,46	GGBRU270
GGBRI275	0	0	0	0	0	0	27,52	0	0	0	0	-0.59	13,151	R$ 9,03	GGBRU275
GGBRI280	R$ 0,01	R$ 0,01	0.01	0	0	0	28,02	0	0	0	0	-1	11,04	R$ 2,02	GGBRU280
GGBRI285	0	0	0	0	0	0	28,52	0	0	0	0	-1	11,524	0	GGBRU285
GGBRI287	0	0	0	0	0	0	28,77	0	0	0	0	-1	11,766	0	GGBRU287
GGBRI290	R$ 0,01	R$ 0,01	0.01	0	0	0	29,02	0	0	0	0	-0.48	16,28	R$ 10,31	GGBRU290
GGBRI295	R$ 0,01	R$ 0,01	0.01	0	0	0	29,52	0	0	0	0	-1	12,491	R$ 10,98	GGBRU295
GGBRI300	R$ 0,01	R$ 0,01	0.01	0	0	0	30,02	0	0	0	0	-1	12,975	R$ 4,08	GGBRU300
GGBRI330	0	0	0	0	0	0	33,02	0	0	0	0	-1	15,878	0	GGBRU330

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 88,40 1.75%
AAPL34	R$ 55,30 2.635%
ABCB4	R$ 21,47 0.28%
ABEV3	R$ 13,51 0.148%
AERI3	R$ 4,05 -0.735%
AGRO3	R$ 20,80 1.612%
ALOS3	R$ 21,31 -1.752%
ALPA4	R$ 9,04 -1.31%
ALUP11	R$ 29,84 -2.1%
AMAR3	R$ 1,38 -0.719%
AMBP3	R$ 169,60 -1.395%
AMER3	R$ 5,80 -0.855%
AMZO34	R$ 57,98 -1.21%
ANIM3	R$ 4,07 -4.235%
ARML3	R$ 4,02 -6.075%
ASAI3	R$ 10,70 -3.08%
AURA33	R$ 48,15 -3.041%
AURE3	R$ 9,85 -2.087%
AURE99	R$ 7,92 0%
AZUL4	R$ 0,97 -3%
AZZA3	R$ 39,86 -3.533%
B3SA3	R$ 13,67 -0.87%
BABA34	R$ 22,31 -0.402%
BBAS3	R$ 21,37 -2.017%
BBDC3	R$ 14,25 -1.384%
BBDC4	R$ 16,65 -0.656%
BBSE3	R$ 35,25 -0.788%
BEEF3	R$ 4,86 -1.22%
BERK34	R$ 133,70 -0.105%
BHIA3	R$ 3,40 -6.077%
BLAU3	R$ 13,53 -0.952%
BMGB4	R$ 3,66 -0.813%
BMOB3	R$ 19,30 0.521%
BOVA11	R$ 135,20 -0.162%
BOVB11	R$ 139,82 -1.152%
BOVV11	R$ 141,39 -0.556%
BPAC11	R$ 41,74 -0.144%
BPAN4	R$ 8,20 -1.914%
BRAP4	R$ 15,07 -1.632%
BRAV3	R$ 20,31 -0.587%
BRAX11	R$ 115,17 -0.912%
BRFS3	R$ 20,53 -1.864%
BRKM5	R$ 9,81 -3.35%
BRSR6	R$ 11,60 0%
CAML3	R$ 5,06 -4.077%
CASH3	R$ 6,95 0%
CBAV3	R$ 4,20 -2.098%
CEAB3	R$ 16,88 -3.1%
CHVX34	R$ 82,68 1.348%
CMIG3	R$ 15,67 3.228%
CMIG4	R$ 10,76 -0.921%
CMIN3	R$ 4,96 -0.402%
COCA34	R$ 63,60 -0.313%
COGN3	R$ 2,82 -2.083%
CPFE3	R$ 40,13 -0.791%
CPLE3	R$ 11,62 -0.684%
CPLE6	R$ 12,38 -1.355%
CSAN3	R$ 7,33 -8.375%
CSMG3	R$ 27,55 0.218%
CSNA3	R$ 7,81 -4.172%
CURY3	R$ 29,15 -0.884%
CVCB3	R$ 2,29 -0.866%
CXSE3	R$ 14,21 -1.661%
CYRE3	R$ 25,34 -0.783%
DASA3	R$ 1,35 -2.878%
DIRR3	R$ 42,17 -0.706%
DXCO3	R$ 5,69 0.353%
E1MR34	R$ 700,00 0%
ECOR3	R$ 7,43 -4.621%
EGIE3	R$ 40,01 -1.429%
ELET3	R$ 39,87 -1.677%
ELET6	R$ 43,82 -2.86%
EMBR3	R$ 72,53 -0.508%
ENEV3	R$ 13,75 -0.865%
ENGI11	R$ 46,76 -0.806%
ENJU3	R$ 1,15 -4.167%
EQTL3	R$ 36,07 -1.34%
ESPA3	R$ 1,03 0.98%
EVEN3	R$ 7,32 1.245%
EXXO34	R$ 79,60 2.091%
EZTC3	R$ 13,12 -2.09%
FESA4	R$ 6,81 -3.267%
FLRY3	R$ 13,13 -2.524%
GFSA3	R$ 23,60 -5.6%
GGBR4	R$ 16,07 -2.783%
GGPS3	R$ 15,05 -1.826%
GMAT3	R$ 7,71 -3.019%
GMCO34	R$ 66,36 0.363%
GOAU4	R$ 8,89 -3.053%
GOGL34	R$ 77,13 -2.896%
GOLD11	R$ 19,40 0.207%
GOLL54	R$ 165,37 -28.1%
GRND3	R$ 5,40 0.372%
GSGI34	R$ 118,68 2.31%
GUAR3	R$ 8,02 -2.433%
HAPV3	R$ 37,39 -5.318%
HBOR3	R$ 2,77 -3.147%
HBSA3	R$ 3,70 -4.393%
HYPE3	R$ 27,38 -1.12%
IFCM3	R$ 0,05 0%
IGTI11	R$ 21,91 -1.217%
INBR32	R$ 41,70 0.482%
INTB3	R$ 15,67 0.707%
IRBR3	R$ 47,34 -0.671%
ISAE4	R$ 23,02 -1.244%
ITLC34	R$ 19,34 -1.728%
ITSA4	R$ 10,81 -0.643%
ITUB3	R$ 32,49 0%
ITUB4	R$ 36,74 -0.244%
IVVB11	R$ 370,00 0.217%
JALL3	R$ 4,10 3.275%
JBSS32	R$ 75,41 0.748%
JHSF3	R$ 5,26 -0.567%
JNJB34	R$ 55,70 0.669%
JPMC34	R$ 152,40 1.135%
KEPL3	R$ 8,13 -0.854%
KLBN11	R$ 17,60 -2.439%
LAVV3	R$ 12,02 -1.395%
LEVE3	R$ 29,06 -2.45%
LILY34	R$ 140,15 -2.721%
LJQQ3	R$ 2,55 -0.391%
LOGG3	R$ 20,73 -1.286%
LOGN3	R$ 25,50 -1.544%
LREN3	R$ 18,49 -1.229%
LWSA3	R$ 4,12 -0.723%
M1TA34	R$ 133,00 -2.314%
MATD3	R$ 4,73 -0.839%
MCDC34	R$ 79,36 -1.035%
MDIA3	R$ 23,05 -1.243%
MDNE3	R$ 21,09 -1.31%
MEAL3	R$ 1,15 0.877%
MELI34	R$ 110,70 0.636%
MGLU3	R$ 8,86 -5.241%
MILS3	R$ 10,25 -2.474%
MLAS3	R$ 1,08 -3.571%
MOTV3	R$ 13,43 -2.114%
MOVI3	R$ 8,28 -3.271%
MRFG3	R$ 23,28 -4.433%
MRVE3	R$ 5,85 -0.847%
MSFT34	R$ 109,60 -0.445%
MTRE3	R$ 4,00 -2.439%
MULT3	R$ 25,75 -2.24%
MYPK3	R$ 13,00 -0.612%
N1VO34	R$ 50,95 0.295%
NASD11	R$ 16,70 0.18%
NEOE3	R$ 25,00 0.241%
NFLX34	R$ 136,73 1.545%
NTCO3	R$ 10,47 0.096%
NVDC34	R$ 16,46 -0.963%
ODPV3	R$ 11,57 -0.43%
ONCO3	R$ 4,58 0%
ORVR3	R$ 52,50 0.768%
OXYP34	R$ 42,12 1.299%
P1GR34	R$ 721,05 0.527%
PAGS34	R$ 9,93 -3.779%
PCAR3	R$ 3,03 -0.98%
PETR3	R$ 35,87 0.336%
PETR4	R$ 32,85 -0.182%
PETZ3	R$ 4,04 -4.941%
PIBB11	R$ 241,60 -1.097%
PLPL3	R$ 14,71 -2.194%
PNVL3	R$ 8,96 -0.665%
POMO4	R$ 7,55 -1.178%
POSI3	R$ 4,29 -2.721%
PRIO3	R$ 43,52 -0.412%
PSSA3	R$ 53,20 -0.82%
PTBL3	R$ 4,79 0.63%
PYPL34	R$ 19,30 2.55%
QUAL3	R$ 1,78 -3.261%
RADL3	R$ 13,96 -2.514%
RAIL3	R$ 17,90 -3.139%
RAIZ4	R$ 1,71 -3.39%
RANI3	R$ 7,45 -1.715%
RAPT4	R$ 8,80 -1.895%
RDOR3	R$ 34,55 -2.041%
RECV3	R$ 15,80 1.412%
RENT3	R$ 43,00 -4.189%
RIOT34	R$ 308,76 -1.716%
ROMI3	R$ 8,97 -0.774%
ROXO34	R$ 11,35 0.442%
SANB11	R$ 29,47 -2.028%
SANB3	R$ 14,00 -1.269%
SAPR11	R$ 36,66 0.881%
SBFG3	R$ 11,78 -3.125%
SBSP3	R$ 115,02 -0.802%
SEER3	R$ 10,12 -4.528%
SEQL3	R$ 1,21 -3.968%
SIMH3	R$ 5,53 -7.833%
SIMN34	R$ 218,05 0.484%
SLCE3	R$ 18,35 -0.434%
SMAL11	R$ 107,70 -1.247%
SMFT3	R$ 24,04 -0.784%
SMTO3	R$ 19,50 0.257%
SOJA3	R$ 11,45 -4.104%
SPXI11	R$ 359,83 0.15%
SRNA3	R$ 11,59 -0.43%
STBP3	R$ 13,68 -0.437%
SUZB3	R$ 51,55 -2.386%
TAEE11	R$ 34,56 0.935%
TASA4	R$ 7,14 -0.418%
TCSA3	R$ 1,17 0.862%
TEND3	R$ 23,54 2.571%
TIMS3	R$ 21,48 1.321%
TMOS34	R$ 45,55 0.931%
TOKY3	R$ 0,99 0%
TOTS3	R$ 40,74 -3.938%
TRAD3	R$ 7,85 13.439%
TRIS3	R$ 7,78 -0.892%
TSLA34	R$ 55,60 0.126%
TSMC34	R$ 144,60 -1.263%
TTEN3	R$ 14,60 0.62%
TUPY3	R$ 18,23 -0.816%
UGPA3	R$ 17,09 -1.442%
UNIP6	R$ 58,20 -0.137%
USIM5	R$ 4,40 -3.084%
VALE3	R$ 49,96 -2.498%
VAMO3	R$ 4,48 -7.438%
VAMO99	R$ 4,95 0%
VBBR3	R$ 21,36 -1.248%
VERZ34	R$ 38,40 0.524%
VISA34	R$ 93,48 0.397%
VIVA3	R$ 25,27 -1.366%
VIVT3	R$ 30,17 1.106%
VLID3	R$ 25,56 0.63%
VULC3	R$ 19,86 0.787%
VVEO3	R$ 1,16 -1.695%
WALM34	R$ 33,12 1.13%
WEGE3	R$ 41,65 -0.502%
WIZC3	R$ 7,88 -1.5%
XBOV11	R$ 134,49 -1.045%
XPBR31	R$ 107,14 -2.137%
YDUQ3	R$ 16,54 -1.956%
ZAMP3	R$ 3,41 0%

Lucrar no mercado de opções agora ficou muito mais fácil

GGBR4 GERDAU PN

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT