Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 15:23:59

Search Icon
INÍCIO/GOAU4

GOAU4 GERDAU MET PN

    • R$ 9,52

    0,08 arrow +0,847%

    • R$ 9,59

      Máxima

    • R$ 9,39

      Mínima

    • 3.574.400,00

      Volume

    • 19/03/25, 15:23:59

      Último Negócio

    • R$ 9,47

      Abertura

    • R$ 34,06

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 27,84%

      IV (1a)

    • 27,11%

      EWMA (1a)

    • 1,00

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GOAUD940CALLR$ 9,3526,32% ATM 21 d.u.0,440.660,4400,470,460,4736.448,000,170.27AMERICANA63,37%
GOAUE930CALLR$ 9,2531,39% ATM 39 d.u.0,720.680,729,091%0,700,690,7112.351,000,270.45AMERICANA63,09%
GOAUP102PUTR$ 10,2025,70% ITM 21 d.u.0,66-0.770,66-7,042%0,680,660,695.170,000,680EUROPÉIA79,42%
GOAUD930CALLR$ 9,2530,99% ATM 21 d.u.0,550.690,5510,00%0,530,520,542.566,000,270.28EUROPÉIA65,47%
GOAUD920CALLR$ 9,1530,23% ATM 21 d.u.0,610.730,6110,909%0,600,590,61610,000,370.24AMERICANA70,36%
GOAUD950CALLR$ 9,4528,22% ATM 21 d.u.0,400.60,405,263%0,400,390,41243,000,070.33EUROPÉIA57,26%
GOAUE910CALLR$ 9,0529,74% ITM 39 d.u.0,830.750,8300,830,820,8400,470.36AMERICANA70,76%
GOAUE970CALLR$ 9,6527,42% ATM 39 d.u.0,440.550,4400,460,450,47000.44AMERICANA50,27%
GOAUE950CALLR$ 9,4528,40% ATM 39 d.u.0,560.620,561,818%0,570,560,5917.372,000,070.49AMERICANA57,55%
GOAUP100PUTR$ 9,9528,03% ATM 21 d.u.0,50-0.640,50-1,961%0,490,470,5010.390,000,430.07EUROPÉIA67,46%
GOAUD980CALLR$ 9,7528,88% ATM 21 d.u.0,260.450,2618,182%0,240,230,254.484,0000.26AMERICANA42,15%
GOAUD970CALLR$ 9,6527,59% ATM 21 d.u.0,290.50,297,407%0,290,280,301.947,0000.29EUROPÉIA47,05%
GOAUQ102PUTR$ 10,2027,39% ITM 39 d.u.0,70-0.660,7000,700,680,721.400,000,680.02EUROPÉIA69,41%
GOAUP990PUTR$ 9,8526,57% ATM 21 d.u.0,42-0.60,42-4,545%0,430,410,441.280,000,330.09EUROPÉIA63,36%
GOAUE102CALLR$ 10,2028,60% OTM 39 d.u.0,240.350,249,091%0,230,220,24480,0000.24AMERICANA31,18%
GOAUP890PUTR$ 8,8531,49% OTM 21 d.u.0,08-0.170,0800,080,070,08430,0000.08EUROPÉIA19,04%
GOAUQ840PUTR$ 8,3533,15% OTM 39 d.u.0,07-0.110,0700,080,070,08427,0000.07EUROPÉIA13,69%
GOAUQ960PUTR$ 9,5528,72% ATM 39 d.u.0,35-0.420,35-36,364%0,350,340,36350,000,030.32EUROPÉIA46,27%
GOAUQ860PUTR$ 8,5534,17% OTM 39 d.u.0,11-0.150,1100,100,090,10220,0000.11EUROPÉIA18,90%
GOAUP880PUTR$ 8,7532,66% OTM 21 d.u.0,07-0.150,07-12,50%0,070,060,07214,0000.07EUROPÉIA16,80%
GOAUQ850PUTR$ 8,4539,59% OTM 39 d.u.0,14-0.170,1400,090,080,09000.14EUROPÉIA20,70%
GOAUQ880PUTR$ 8,7531,04% OTM 39 d.u.0,12-0.180,1200,130,120,13000.12EUROPÉIA21,35%
GOAUQ940PUTR$ 9,3531,14% ATM 39 d.u.0,30-0.350,3000,270,260,28000.3EUROPÉIA40,13%
GOAUE980CALLR$ 9,7527,92% ATM 39 d.u.0,400.510,4000,420,400,43000.4EUROPÉIA46,45%
GOAUQ99PUTR$ 9,9533,46% ATM 39 d.u.0,63-0.550,6300,550,530,5700,430.2EUROPÉIA59,82%
GOAUD960CALLR$ 9,5527,67% ATM 21 d.u.0,340.550,3400,350,330,3621.670,0000.34AMERICANA52,24%
GOAUP940PUTR$ 9,3529,36% ATM 21 d.u.0,20-0.350,205,263%0,190,180,207.925,0000.2EUROPÉIA38,28%
GOAUP980PUTR$ 9,7527,50% ATM 21 d.u.0,37-0.550,3700,370,350,384.584,000,230.14EUROPÉIA58,08%
GOAUP960PUTR$ 9,5526,10% ATM 21 d.u.0,25-0.440,25-10,714%0,270,250,284.183,000,030.22EUROPÉIA47,43%
GOAUE117CALLR$ 11,7029,95% OTM 39 d.u.0,030.060,0300,030,020,031.125,0000.03AMERICANA5,07%
GOAUD107CALLR$ 10,7028,80% OTM 21 d.u.0,040.110,0433,333%0,040,030,04948,0000.04EUROPÉIA9,39%
GOAUE99CALLR$ 9,9526,82% ATM 39 d.u.0,300.430,3015,385%0,330,310,34832,0000.3EUROPÉIA38,94%
GOAUP970PUTR$ 9,6526,13% ATM 21 d.u.0,30-0.50,30-6,25%0,320,300,33750,000,130.17EUROPÉIA52,95%
GOAUD100CALLR$ 9,9525,35% ATM 21 d.u.0,150.340,1500,170,160,18489,0000.15AMERICANA31,13%
GOAUQ950PUTR$ 9,4528,27% ATM 39 d.u.0,30-0.380,30-3,226%0,310,290,32360,0000.3EUROPÉIA42,40%
GOAUQ890PUTR$ 8,8530,82% OTM 39 d.u.0,14-0.20,14-26,316%0,140,130,1598,0000.14EUROPÉIA23,97%
GOAUP870PUTR$ 8,6531,76% OTM 21 d.u.0,05-0.110,05-16,667%0,060,050,0680,0000.05EUROPÉIA13,19%
GOAUP860PUTR$ 8,5532,15% OTM 21 d.u.0,04-0.090,04-33,333%0,050,040,0520,0000.04EUROPÉIA10,97%
GOAUQ900PUTR$ 8,9531,27% OTM 39 d.u.0,17-0.230,17-10,526%0,160,150,1717,0000.17EUROPÉIA27,29%
GOAUP820PUTR$ 8,1544,08% OTM 21 d.u.0,05-0.090,0500,030,020,03000.05EUROPÉIA10,70%
GOAUP830PUTR$ 8,2536,60% OTM 21 d.u.0,03-0.070,0300,030,020,03000.03EUROPÉIA8,00%
GOAUP840PUTR$ 8,3544,99% OTM 21 d.u.0,08-0.120,0800,040,030,04000.08EUROPÉIA15,19%
GOAUP850PUTR$ 8,4534,52% OTM 21 d.u.0,04-0.090,0400,040,030,04000.04EUROPÉIA10,47%
GOAUD110CALLR$ 10,9528,25% OTM 21 d.u.0,020.060,0200,030,020,03000.02AMERICANA5,22%
GOAUQ780PUTR$ 7,7542,89% OTM 39 d.u.0,06-0.080,0600,040,030,04000.06EUROPÉIA10,49%
GOAUQ820PUTR$ 8,1523,95% OTM 39 d.u.0,01-0.030,0100,060,050,06000.01EUROPÉIA3,47%
GOAUQ920PUTR$ 9,1531,30% ATM 39 d.u.0,23-0.290,2300,210,200,22000.23EUROPÉIA33,59%
GOAUE960CALLR$ 9,55108,04% ATM 39 d.u.1,670.61,6700,520,500,54001.67EUROPÉIA43,15%
GOAUE990CALLR$ 9,8526,15% ATM 39 d.u.0,330.470,3300,370,350,38000.33AMERICANA42,58%
GOAUQ990PUTR$ 9,8529,92% ATM 39 d.u.0,52-0.520,5200,490,470,5100,330.19EUROPÉIA57,04%