GGBR4 - Opções Gerdau PN

Serviços em Tempo-Real
Trader Bovespa
Assinatura Mensal
por apenas
US$17,47
Trader Plus
Assinatura Mensal
por apenas
US$31,91
Trader Advanced
Assinatura Mensal
por apenas
US$41,32
Nome da Ação Código da Ação Bolsa de Valores Tipo de Ativo Código ISIN do Ativo Descrição da Ação
Gerdau PN GGBR4 Bovespa Preferencial BRGGBRACNPR8 Ação Preferencial da Gerdau S/A
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora DELAYED
  +0,01 +0,09% 10,97 11,2 10,85 10,9 10,96 11:26:30
mais cotações »

GGBR4 - Opções Gerdau PN

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
20 Ago 2017GGBRT6313,25P2,28-8,69
20 Ago 2017GGBRH6313,25C-2,2813,25
20 Ago 2017GGBRH1111C-0,0311
20 Ago 2017GGBRT1414P3,03-7,94
20 Ago 2017GGBRH310,75C0,2210,75
20 Ago 2017GGBRT6212,25P1,28-9,69
20 Ago 2017GGBRH6212,25C-1,2812,25
20 Ago 2017GGBRH7515,75C-4,7815,75
20 Ago 2017GGBRH4414,5C-3,5314,5
20 Ago 2017GGBRH6515,25C-4,2815,25
20 Ago 2017GGBRT6515,25P4,28-6,69
20 Ago 2017GGBRH929,2C1,779,2
20 Ago 2017GGBRH949,4C1,579,4
20 Ago 2017GGBRH828,2C2,778,2
20 Ago 2017GGBRH787,8C3,177,8
20 Ago 2017GGBRT2111,25P0,28-10,69
20 Ago 2017GGBRT310,75P-0,22-11,19
20 Ago 2017GGBRH16C4,976
20 Ago 2017GGBRT989,8P-1,17-12,14
20 Ago 2017GGBRT969,6P-1,37-12,34
20 Ago 2017GGBRH969,6C1,379,6
20 Ago 2017GGBRH989,8C1,179,8
20 Ago 2017GGBRT929,2P-1,77-12,74
20 Ago 2017GGBRH411,75C-0,7811,75
20 Ago 2017GGBRH4313,5C-2,5313,5
20 Ago 2017GGBRT7515,75P4,78-6,19
20 Ago 2017GGBRT88P-2,97-13,94
20 Ago 2017GGBRH88C2,978
20 Ago 2017GGBRT77P-3,97-14,94
20 Ago 2017GGBRT411,75P0,78-10,19
20 Ago 2017GGBRH77C3,977
20 Ago 2017GGBRT4313,5P2,53-8,44
20 Ago 2017GGBRT4414,5P3,53-7,44
20 Ago 2017GGBRH1313C-2,0313
20 Ago 2017GGBRH1414C-3,0314
20 Ago 2017GGBRT4616,5P5,53-5,44
20 Ago 2017GGBRT4515,5P4,53-6,44
20 Ago 2017GGBRT1313P2,03-8,94
20 Ago 2017GGBRT4010,5P-0,47-11,44
20 Ago 2017GGBRT686,8P-4,17-15,14
20 Ago 2017GGBRH4010,5C0,4710,5
20 Ago 2017GGBRH686,8C4,176,8
20 Ago 2017GGBRT1616P5,03-5,94
20 Ago 2017GGBRH1616C-5,0316
20 Ago 2017GGBRT1515P4,03-6,94
20 Ago 2017GGBRT1010P-0,97-11,94
20 Ago 2017GGBRT4111,5P0,53-10,44
20 Ago 2017GGBRH1515C-4,0315
20 Ago 2017GGBRH4111,5C-0,5311,5
20 Ago 2017GGBRH4515,5C-4,5315,5
20 Ago 2017GGBRT16P-4,97-15,94
20 Ago 2017GGBRT949,4P-1,57-12,54
20 Ago 2017GGBRH612,75C-1,7812,75
20 Ago 2017GGBRT55P-5,97-16,94
20 Ago 2017GGBRT612,75P1,78-9,19
20 Ago 2017GGBRH4616,5C-5,5316,5
20 Ago 2017GGBRT1111P0,03-10,94
20 Ago 2017GGBRH55C5,975
20 Ago 2017GGBRT868,6P-2,37-13,34
20 Ago 2017GGBRT888,8P-2,17-13,14
20 Ago 2017GGBRT909P-1,97-12,94
20 Ago 2017GGBRT919,1P-1,87-12,84
20 Ago 2017GGBRH1212C-1,0312
20 Ago 2017GGBRT1212P1,03-9,94
20 Ago 2017GGBRH6010,25C0,7210,25
20 Ago 2017GGBRT6010,25P-0,72-11,69
20 Ago 2017GGBRH727,2C3,777,2
20 Ago 2017GGBRH747,4C3,577,4
20 Ago 2017GGBRT727,2P-3,77-14,74
20 Ago 2017GGBRT747,4P-3,57-14,54
20 Ago 2017GGBRH2111,25C-0,2811,25
20 Ago 2017GGBRH1010C0,9710
20 Ago 2017GGBRH767,6C3,377,6
20 Ago 2017GGBRT767,6P-3,37-14,34
20 Ago 2017GGBRT848,4P-2,57-13,54
20 Ago 2017GGBRT959,5P-1,47-12,44
20 Ago 2017GGBRH909C1,979
20 Ago 2017GGBRT212,5P1,53-9,44
20 Ago 2017GGBRH212,5C-1,5312,5
20 Ago 2017GGBRH919,1C1,879,1
20 Ago 2017GGBRH888,8C2,178,8
20 Ago 2017GGBRH868,6C2,378,6
20 Ago 2017GGBRH7313,75C-2,7813,75
20 Ago 2017GGBRT7313,75P2,78-8,19
20 Ago 2017GGBRT787,8P-3,17-14,14
20 Ago 2017GGBRT828,2P-2,77-13,74
20 Ago 2017GGBRH959,5C1,479,5
20 Ago 2017GGBRH848,4C2,578,4
17 Set 2017GGBRU929,28P-1,69-12,66
17 Set 2017GGBRI838,38C2,598,38
17 Set 2017GGBRU4414,98P4,01-6,96
17 Set 2017GGBRU4010,98P0,01-10,96
17 Set 2017GGBRI737,38C3,597,38
17 Set 2017GGBRU696,98P-3,99-14,96
17 Set 2017GGBRI757,58C3,397,58
17 Set 2017GGBRI4010,98C-0,0110,98
17 Set 2017GGBRU676,78P-4,19-15,16
17 Set 2017GGBRI858,58C2,398,58
17 Set 2017GGBRU757,58P-3,39-14,36
17 Set 2017GGBRU838,38P-2,59-13,56
17 Set 2017GGBRI919,18C1,799,18
17 Set 2017GGBRI1313,48C-2,5113,48
17 Set 2017GGBRI868,68C2,298,68
17 Set 2017GGBRU6010,23P-0,74-11,71
17 Set 2017GGBRI969,68C1,299,68
17 Set 2017GGBRU969,68P-1,29-12,26
17 Set 2017GGBRI212,48C-1,5112,48
17 Set 2017GGBRI6010,23C0,7410,23
17 Set 2017GGBRU868,68P-2,29-13,26
17 Set 2017GGBRU818,18P-2,79-13,76
17 Set 2017GGBRI797,98C2,997,98
17 Set 2017GGBRI898,98C1,998,98
17 Set 2017GGBRI6111,23C-0,2611,23
17 Set 2017GGBRI656,58C4,396,58
17 Set 2017GGBRI676,78C4,196,78
17 Set 2017GGBRI939,38C1,599,38
17 Set 2017GGBRU939,38P-1,59-12,56
17 Set 2017GGBRU737,38P-3,59-14,56
17 Set 2017GGBRU797,98P-2,99-13,96
17 Set 2017GGBRI929,28C1,699,28
17 Set 2017GGBRI696,98C3,996,98
17 Set 2017GGBRI717,18C3,797,18
17 Set 2017GGBRU777,78P-3,19-14,16
17 Set 2017GGBRU4313,98P3,01-7,96
17 Set 2017GGBRU4212,98P2,01-8,96
17 Set 2017GGBRU656,58P-4,39-15,36
17 Set 2017GGBRU6111,23P0,26-10,71
17 Set 2017GGBRU717,18P-3,79-14,76
17 Set 2017GGBRU898,98P-1,99-12,96
17 Set 2017GGBRI777,78C3,197,78
17 Set 2017GGBRI818,18C2,798,18
17 Set 2017GGBRU858,58P-2,39-13,36
17 Set 2017GGBRU919,18P-1,79-12,76
17 Set 2017GGBRI4212,98C-2,0112,98
17 Set 2017GGBRU999,98P-0,99-11,96
17 Set 2017GGBRI494,98C5,994,98
17 Set 2017GGBRI979,78C1,199,78
17 Set 2017GGBRI1211,98C-1,0111,98
17 Set 2017GGBRI1010,48C0,4910,48
17 Set 2017GGBRU878,78P-2,19-13,16
17 Set 2017GGBRU494,98P-5,99-16,96
17 Set 2017GGBRU959,58P-1,39-12,36
17 Set 2017GGBRI1111,48C-0,5111,48
17 Set 2017GGBRI4313,98C-3,0113,98
17 Set 2017GGBRI4414,98C-4,0114,98
17 Set 2017GGBRI1515,48C-4,5115,48
17 Set 2017GGBRI1414,48C-3,5114,48
17 Set 2017GGBRU212,48P1,51-9,46
17 Set 2017GGBRI878,78C2,198,78
17 Set 2017GGBRU1414,48P3,51-7,46
17 Set 2017GGBRU1515,48P4,51-6,46
17 Set 2017GGBRU979,78P-1,19-12,16
17 Set 2017GGBRU1211,98P1,01-9,96
17 Set 2017GGBRU1111,48P0,51-10,46
17 Set 2017GGBRU1010,48P-0,49-11,46
17 Set 2017GGBRI999,98C0,999,98
17 Set 2017GGBRU1313,48P2,51-8,46
17 Set 2017GGBRI959,58C1,399,58
15 Out 2017GGBRV1616P5,03-5,94
15 Out 2017GGBRJ929,2C1,779,2
15 Out 2017GGBRV848,4P-2,57-13,54
15 Out 2017GGBRV99P-1,97-12,94
15 Out 2017GGBRV868,6P-2,37-13,34
15 Out 2017GGBRJ99C1,979
15 Out 2017GGBRJ4111,5C-0,5311,5
15 Out 2017GGBRV4515,5P4,53-6,44
15 Out 2017GGBRV1111P0,03-10,94
15 Out 2017GGBRJ1010C0,9710
15 Out 2017GGBRV6010,25P-0,72-11,69
15 Out 2017GGBRV4414,5P3,53-7,44
15 Out 2017GGBRV989,8P-1,17-12,14
15 Out 2017GGBRJ4010,5C0,4710,5
15 Out 2017GGBRV88P-2,97-13,94
15 Out 2017GGBRJ4414,5C-3,5314,5
15 Out 2017GGBRJ6010,25C0,7210,25
15 Out 2017GGBRJ787,8C3,177,8
15 Out 2017GGBRV767,6P-3,37-14,34
15 Out 2017GGBRV77P-3,97-14,94
15 Out 2017GGBRV1010P-0,97-11,94
15 Out 2017GGBRV787,8P-3,17-14,14
15 Out 2017GGBRV747,4P-3,57-14,54
15 Out 2017GGBRV7111,75P0,78-10,19
15 Out 2017GGBRJ767,6C3,377,6
15 Out 2017GGBRJ4212,5C-1,5312,5
15 Out 2017GGBRV3111,25P0,28-10,69
15 Out 2017GGBRJ1313C-2,0313
15 Out 2017GGBRJ1212C-1,0312
15 Out 2017GGBRJ7111,75C-0,7811,75
15 Out 2017GGBRV888,8P-2,17-13,14
15 Out 2017GGBRJ4616,5C-5,5316,5
15 Out 2017GGBRJ1515C-4,0315
15 Out 2017GGBRJ828,2C2,778,2
15 Out 2017GGBRJ88C2,978
15 Out 2017GGBRJ848,4C2,578,4
15 Out 2017GGBRV929,2P-1,77-12,74
15 Out 2017GGBRV969,6P-1,37-12,34
15 Out 2017GGBRJ1414C-3,0314
15 Out 2017GGBRV1717P6,03-4,94
15 Out 2017GGBRV1515P4,03-6,94
15 Out 2017GGBRJ969,6C1,379,6
15 Out 2017GGBRV4111,5P0,53-10,44
15 Out 2017GGBRJ77C3,977
15 Out 2017GGBRV1414P3,03-7,94
15 Out 2017GGBRV4313,5P2,53-8,44
15 Out 2017GGBRV4616,5P5,53-5,44
15 Out 2017GGBRJ888,8C2,178,8
15 Out 2017GGBRV828,2P-2,77-13,74
15 Out 2017GGBRJ868,6C2,378,6
15 Out 2017GGBRV4212,5P1,53-9,44
15 Out 2017GGBRJ949,4C1,579,4
15 Out 2017GGBRJ3111,25C-0,2811,25
15 Out 2017GGBRJ1111C-0,0311
15 Out 2017GGBRJ989,8C1,179,8
15 Out 2017GGBRJ1717C-6,0317
15 Out 2017GGBRV4010,5P-0,47-11,44
15 Out 2017GGBRV1212P1,03-9,94
15 Out 2017GGBRV1313P2,03-8,94
15 Out 2017GGBRJ1616C-5,0316
15 Out 2017GGBRJ727,2C3,777,2
15 Out 2017GGBRJ4515,5C-4,5315,5
15 Out 2017GGBRJ4313,5C-2,5313,5
15 Out 2017GGBRV949,4P-1,57-12,54
15 Out 2017GGBRV727,2P-3,77-14,74
15 Out 2017GGBRJ747,4C3,577,4
17 Dez 2017GGBRL7111,23C-0,2611,23
17 Dez 2017GGBRX1313,48P2,51-8,46
17 Dez 2017GGBRX7111,23P0,26-10,71
17 Dez 2017GGBRL3212,73C-1,7612,73
17 Dez 2017GGBRX1111,48P0,51-10,46
17 Dez 2017GGBRX4010,98P0,01-10,96
17 Dez 2017GGBRX4212,23P1,26-9,71
17 Dez 2017GGBRX1212,48P1,51-9,46
17 Dez 2017GGBRL1313,48C-2,5113,48
17 Dez 2017GGBRL929,28C1,699,28
17 Dez 2017GGBRL3413,98C-3,0113,98
17 Dez 2017GGBRX929,28P-1,69-12,66
17 Dez 2017GGBRL606,08C4,896,08
17 Dez 2017GGBRL7313,73C-2,7613,73
17 Dez 2017GGBRL1212,48C-1,5112,48
17 Dez 2017GGBRX1010,48P-0,49-11,46
17 Dez 2017GGBRX3413,98P3,01-7,96
17 Dez 2017GGBRX3212,73P1,76-9,21
17 Dez 2017GGBRL1111,48C-0,5111,48
17 Dez 2017GGBRL1010,48C0,4910,48
17 Dez 2017GGBRX606,08P-4,89-15,86
17 Dez 2017GGBRX7313,73P2,76-8,21
17 Dez 2017GGBRL747,48C3,497,48
17 Dez 2017GGBRX747,48P-3,49-14,46
17 Dez 2017GGBRL4010,98C-0,0110,98
17 Dez 2017GGBRL777,78C3,197,78
17 Dez 2017GGBRX777,78P-3,19-14,16
17 Dez 2017GGBRL4212,23C-1,2612,23
17 Dez 2017GGBRX989,98P-0,99-11,96
17 Dez 2017GGBRL989,98C0,999,98
17 Dez 2017GGBRL8212,98C-2,0112,98
17 Dez 2017GGBRX8212,98P2,01-8,96
14 Jan 2018GGBRM416,75P5,78-5,19
14 Jan 2018GGBRA416,75C-5,7816,75
14 Jan 2018GGBRA212C-1,0312
14 Jan 2018GGBRA6313C-2,0313
14 Jan 2018GGBRM505,5P-5,47-16,44
14 Jan 2018GGBRM110,25P-0,72-11,69
14 Jan 2018GGBRM212P1,03-9,94
14 Jan 2018GGBRA6414,75C-3,7814,75
14 Jan 2018GGBRM6313P2,03-8,94
14 Jan 2018GGBRA505,5C5,475,5
14 Jan 2018GGBRM1515P4,03-6,94
14 Jan 2018GGBRA1515C-4,0315
14 Jan 2018GGBRM6414,75P3,78-7,19
14 Jan 2018GGBRM1111P0,03-10,94
14 Jan 2018GGBRA110,25C0,7210,25
14 Jan 2018GGBRM612,25P1,28-9,69
14 Jan 2018GGBRA1111C-0,0311
14 Jan 2018GGBRA612,25C-1,2812,25
14 Jan 2018GGBRM917P6,03-4,94
14 Jan 2018GGBRA917C-6,0317
18 Fev 2018GGBRB3111,5C-0,5311,5
18 Fev 2018GGBRB3818,25C-7,2818,25
18 Fev 2018GGBRN3818,25P7,28-3,69
18 Fev 2018GGBRN3313,5P2,53-8,44
18 Fev 2018GGBRB3313,5C-2,5313,5
18 Fev 2018GGBRN3111,5P0,53-10,44
18 Mar 2018GGBRO6717,25P6,28-4,69
18 Mar 2018GGBRC6212,25C-1,2812,25
18 Mar 2018GGBRO515,75P4,78-6,19
18 Mar 2018GGBRO410P-0,97-11,94
18 Mar 2018GGBRC6717,25C-6,2817,25
18 Mar 2018GGBRO6212,25P1,28-9,69
18 Mar 2018GGBRC515,75C-4,7815,75
18 Mar 2018GGBRC2111C-0,0311
18 Mar 2018GGBRC410C0,9710
18 Mar 2018GGBRO2111P0,03-10,94
15 Abr 2018GGBRD909,6C1,379,6
15 Abr 2018GGBRP59,5P-1,47-12,44
15 Abr 2018GGBRP909,6P-1,37-12,34
15 Abr 2018GGBRD313C-2,0313
15 Abr 2018GGBRP313P2,03-8,94
15 Abr 2018GGBRP808,1P-2,87-13,84
15 Abr 2018GGBRD808,1C2,878,1
15 Abr 2018GGBRD59,5C1,479,5
19 Ago 2018GGBRH99C1,979
19 Ago 2018GGBRT1717P6,03-4,94
19 Ago 2018GGBRH1717C-6,0317
19 Ago 2018GGBRH4212,5C-1,5312,5
19 Ago 2018GGBRT4212,5P1,53-9,44
19 Ago 2018GGBRT99P-1,97-12,94
Seu Histórico Recente
BOV
VALE5
Vale PNA
BOV
IBOV
iBovespa
BOV
PETR4
Petrobras
BOV
IGBR3
IGB SA
FX
USDBRL
Dólar EUA ..
Ações já vistas aparecerão nesta caixa, facilitando a volta para cotações pesquisadas anteriormente.

Registre-se agora para criar sua própria lista de ações customizada.

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições

P:40 V: D:20170725 14:41:38