Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/GOAU4

GOAU4 GERDAU MET PN

    • R$ 8,36

    -0,05 arrow -0,595%

    • R$ 8,53

      Máxima

    • R$ 8,32

      Mínima

    • 10.384.100,00

      Volume

    • 02/05/25, 18:39:17

      Último Negócio

    • R$ 8,42

      Abertura

    • R$ 87,11

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 30,14%

      IV (1a)

    • 29,69%

      EWMA (1a)

    • 1,10

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GOAUS107PUTR$ 10,7018,75% ITM 54 d.u.2,048-0.991,99000019.900,002,340EUROPÉIA99,48%
GOAUQ880PUTR$ 8,7527,98% ATM 10 d.u.0,41-0.760,4110,811%0,050,10014.944,000,390.02EUROPÉIA77,44%
GOAUF815CALLR$ 8,1536,02% ATM 34 d.u.0,630.650,63-1,562%00014.805,000,210.42EUROPÉIA60,21%
GOAUE830CALLR$ 8,2534,28% ATM 10 d.u.0,310.620,31-13,889%00014.573,000,110.2AMERICANA59,30%
GOAUQ860PUTR$ 8,5528,06% ATM 10 d.u.0,27-0.610,278,00%0,250,140,3613.362,000,190.08EUROPÉIA63,22%
GOAUT665PUTR$ 6,6539,59% OTM 74 d.u.0,08-0.090,0800,060,010,1011.234,0000.08EUROPÉIA12,77%
GOAUR875PUTR$ 8,7525,52% ATM 34 d.u.0,45-0.60,45-2,174%0,100,20010.761,000,390.06EUROPÉIA63,54%
GOAUR915PUTR$ 9,1525,23% ITM 34 d.u.0,73-0.770,731,389%0009.050,000,790EUROPÉIA79,71%
GOAUE850CALLR$ 8,4531,89% ATM 10 d.u.0,190.480,19-20,833%0,270,030,508.254,0000.19AMERICANA45,26%
GOAUR815PUTR$ 8,1530,83% ATM 34 d.u.0,22-0.330,2210,00%0,170,090,257.588,0000.22EUROPÉIA37,34%
GOAUE790CALLR$ 7,8561,59% ITM 10 d.u.0,730.730,7312,308%0,580,151,017.300,000,510.22AMERICANA68,92%
GOAUF845CALLR$ 8,4530,39% ATM 34 d.u.0,400.550,40-13,043%0,2800,556.440,0000.4AMERICANA50,21%
GOAUN10PUTR$ 9,9526,42% ITM 205 d.u.1,15-0.571,1515,00%0005.750,001,590EUROPÉIA65,76%
GOAUQ910PUTR$ 9,0521,68% ITM 10 d.u.0,65-0.960,651,562%0,180,3505.150,000,690EUROPÉIA95,90%
GOAUQ890PUTR$ 8,8527,99% ITM 10 d.u.0,49-0.820,498,889%0,130,2503.432,000,490EUROPÉIA83,07%
GOAUR895PUTR$ 8,9522,37% ITM 34 d.u.0,55-0.720,55-3,509%0,250,5003.164,000,590EUROPÉIA74,46%
GOAUR810PUTR$ 8,0531,28% ATM 34 d.u.0,19-0.290,195,556%0,1200,232.862,0000.19EUROPÉIA33,57%
GOAUF885CALLR$ 8,8529,97% OTM 34 d.u.0,230.380,23-14,815%0,010,0202.009,0000.23AMERICANA33,98%
GOAUR905PUTR$ 9,0525,88% ITM 34 d.u.0,66-0.730,661,538%0001.980,000,690EUROPÉIA75,72%
GOAUR835PUTR$ 8,3529,03% ATM 34 d.u.0,28-0.410,2800,070,1401.859,0000.28EUROPÉIA45,13%
GOAUX100PUTR$ 9,5524,79% ITM 164 d.u.0,91-0.560,9151,667%1,040,601,481.819,001,190EUROPÉIA63,40%
GOAUL10CALLR$ 9,9528,42% OTM 413 d.u.1,350.611,353,846%0,470,9301.764,0001.35AMERICANA47,02%
GOAUR855PUTR$ 8,5528,43% ATM 34 d.u.0,37-0.50,3700,120,2301.702,000,190.18EUROPÉIA53,96%
GOAUQ840PUTR$ 8,3531,02% ATM 10 d.u.0,18-0.450,185,882%0,210,060,351.604,0000.18EUROPÉIA47,13%
GOAUQ830PUTR$ 8,2529,92% ATM 10 d.u.0,13-0.370,1300,110,060,151.499,0000.13EUROPÉIA39,01%
GOAUF985CALLR$ 9,8531,35% OTM 34 d.u.0,050.110,0500,010,0201.465,0000.05AMERICANA9,19%
GOAUR785PUTR$ 7,8531,11% OTM 34 d.u.0,13-0.220,1300,030,0601.440,0000.13EUROPÉIA25,87%
GOAUQ920PUTR$ 9,1534,61% ITM 10 d.u.0,774-0.890,7016,667%0,130,2501.400,000,790EUROPÉIA89,79%
GOAUQ820PUTR$ 8,1530,79% ATM 10 d.u.0,10-0.30,10-16,667%0,040,0801.368,0000.1EUROPÉIA31,98%
GOAUR765PUTR$ 7,6532,93% OTM 34 d.u.0,10-0.170,1000,030,0601.229,0000.1EUROPÉIA20,66%
GOAUQ810PUTR$ 8,0528,45% ATM 10 d.u.0,06-0.220,06-33,333%0,090,030,151.221,0000.06EUROPÉIA23,29%
GOAUR935PUTR$ 9,3510,16% ITM 34 d.u.0,828-0.990,81-2,41%0001.215,000,990EUROPÉIA99,46%
GOAUF930CALLR$ 9,2530,63% OTM 34 d.u.0,130.250,13-7,143%0,090,050,131.040,0000.13AMERICANA21,20%
GOAUE860CALLR$ 8,5532,11% ATM 10 d.u.0,150.410,15-25,00%0,020,0401.013,0000.15EUROPÉIA38,11%
GOAUE840CALLR$ 8,3532,09% ATM 10 d.u.0,240.550,24-20,00%000938,000,010.23EUROPÉIA52,69%
GOAUQ870PUTR$ 8,6530,30% ATM 10 d.u.0,35-0.670,3512,903%0,050,100898,000,290.06EUROPÉIA69,49%
GOAUF965CALLR$ 9,6529,74% OTM 34 d.u.0,060.140,06-50,00%000863,0000.06AMERICANA11,36%
GOAUL100CALLR$ 9,5530,23% OTM 164 d.u.0,640.470,64-12,329%0,3700,73820,0000.64EUROPÉIA37,42%
GOAUS830PUTR$ 8,3028,28% ATM 54 d.u.0,30-0.370,303,448%0,1600,32702,0000.3EUROPÉIA41,98%
GOAUR870PUTR$ 8,6528,82% ATM 34 d.u.0,43-0.540,432,381%0,630,261,00700,000,290.14EUROPÉIA58,29%
GOAUQ800PUTR$ 7,9533,12% OTM 10 d.u.0,06-0.190,06-14,286%0,040,010,07654,0000.06EUROPÉIA20,97%
GOAUF810CALLR$ 8,0532,22% ATM 34 d.u.0,650.70,65-23,529%000650,000,310.34AMERICANA65,85%
GOAUR845PUTR$ 8,4530,14% ATM 34 d.u.0,34-0.450,346,25%0,230,050,40561,000,090.25EUROPÉIA49,75%
GOAUF855CALLR$ 8,5530,17% ATM 34 d.u.0,350.50,35-12,50%000540,0000.35EUROPÉIA46,02%
GOAUE910CALLR$ 9,0533,81% OTM 10 d.u.0,040.140,04-33,333%0,090,030,14500,0000.04AMERICANA12,83%
GOAUE880CALLR$ 8,7528,92% ATM 10 d.u.0,070.250,07-36,364%0,240,040,44437,0000.07EUROPÉIA23,25%
GOAUR755PUTR$ 7,5532,76% OTM 34 d.u.0,08-0.150,0800,1500,30400,0000.08EUROPÉIA17,56%
GOAUF905CALLR$ 9,0529,94% OTM 34 d.u.0,170.310,17-15,00%000400,0000.17AMERICANA26,87%
GOAUQ790PUTR$ 7,8532,66% OTM 10 d.u.0,04-0.140,04-42,857%0,050,040,06345,0000.04EUROPÉIA15,52%
GOAUF915CALLR$ 9,1531,38% OTM 34 d.u.0,160.280,166,667%0,020,040247,0000.16EUROPÉIA24,55%