GGBR4 - Opções Gerdau PN

Serviços em Tempo-Real
Trader Bovespa
Assinatura Mensal
por apenas
US$17,47
Trader Plus
Assinatura Mensal
por apenas
US$30,91
Trader Advanced
Assinatura Mensal
por apenas
US$40,32
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
  +0,00 +0,00% 11,15 11,60 10,97 11,48 11,15 19:45:00
mais cotações »

GGBR4 - Opções Gerdau PN

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
16 Abr 2017GGBRP838,35P-2,80-13,95
16 Abr 2017GGBRP88,15P-3,00-14,15
16 Abr 2017GGBRP878,75P-2,40-13,55
16 Abr 2017GGBRP898,95P-2,20-13,35
16 Abr 2017GGBRP1212,45P1,30-9,85
16 Abr 2017GGBRP1313,45P2,30-8,85
16 Abr 2017GGBRD898,95C2,208,95
16 Abr 2017GGBRD878,75C2,408,75
16 Abr 2017GGBRD4616,95C-5,8016,95
16 Abr 2017GGBRD4919,95C-8,8019,95
16 Abr 2017GGBRP999,85P-1,30-12,45
16 Abr 2017GGBRD88,15C3,008,15
16 Abr 2017GGBRP666,55P-4,60-15,75
16 Abr 2017GGBRD838,35C2,808,35
16 Abr 2017GGBRD757,55C3,607,55
16 Abr 2017GGBRD777,75C3,407,75
16 Abr 2017GGBRP919,15P-2,00-13,15
16 Abr 2017GGBRP797,95P-3,20-14,35
16 Abr 2017GGBRP939,35P-1,80-12,95
16 Abr 2017GGBRP1515,45P4,30-6,85
16 Abr 2017GGBRD4010,95C0,2010,95
16 Abr 2017GGBRP1414,45P3,30-7,85
16 Abr 2017GGBRP777,75P-3,40-14,55
16 Abr 2017GGBRP757,55P-3,60-14,75
16 Abr 2017GGBRD797,95C3,207,95
16 Abr 2017GGBRD919,15C2,009,15
16 Abr 2017GGBRP4919,95P8,80-2,35
16 Abr 2017GGBRD939,35C1,809,35
16 Abr 2017GGBRP7010,20P-0,95-12,10
16 Abr 2017GGBRP4616,95P5,80-5,35
16 Abr 2017GGBRD999,85C1,309,85
16 Abr 2017GGBRD818,05C3,108,05
16 Abr 2017GGBRD959,55C1,609,55
16 Abr 2017GGBRP979,75P-1,40-12,55
16 Abr 2017GGBRD979,75C1,409,75
16 Abr 2017GGBRP858,55P-2,60-13,75
16 Abr 2017GGBRP411,95P0,80-10,35
16 Abr 2017GGBRP818,05P-3,10-14,25
16 Abr 2017GGBRP959,55P-1,60-12,75
16 Abr 2017GGBRD7313,20C-2,0513,20
16 Abr 2017GGBRP6414,20P3,05-8,10
16 Abr 2017GGBRD666,55C4,606,55
16 Abr 2017GGBRD6414,20C-3,0514,20
16 Abr 2017GGBRP7313,20P2,05-9,10
16 Abr 2017GGBRD858,55C2,608,55
16 Abr 2017GGBRP6313,70P2,55-8,60
16 Abr 2017GGBRD1414,45C-3,3014,45
16 Abr 2017GGBRD1515,45C-4,3015,45
16 Abr 2017GGBRD1313,45C-2,3013,45
16 Abr 2017GGBRD1212,45C-1,3012,45
16 Abr 2017GGBRD110,45C0,7010,45
16 Abr 2017GGBRD109,95C1,209,95
16 Abr 2017GGBRD1616,45C-5,3016,45
16 Abr 2017GGBRD3111,20C-0,0511,20
16 Abr 2017GGBRP969,65P-1,50-12,65
16 Abr 2017GGBRD6313,70C-2,5513,70
16 Abr 2017GGBRD969,65C1,509,65
16 Abr 2017GGBRP1616,45P5,30-5,85
16 Abr 2017GGBRD411,95C-0,8011,95
16 Abr 2017GGBRD6515,70C-4,5515,70
16 Abr 2017GGBRP7212,20P1,05-10,10
16 Abr 2017GGBRD4111,45C-0,3011,45
16 Abr 2017GGBRP4313,95P2,80-8,35
16 Abr 2017GGBRD7212,20C-1,0512,20
16 Abr 2017GGBRP109,95P-1,20-12,35
16 Abr 2017GGBRP110,45P-0,70-11,85
16 Abr 2017GGBRP4010,95P-0,20-11,35
16 Abr 2017GGBRP4212,95P1,80-9,35
16 Abr 2017GGBRP4414,95P3,80-7,35
16 Abr 2017GGBRD4414,95C-3,8014,95
16 Abr 2017GGBRD4313,95C-2,8013,95
16 Abr 2017GGBRP4111,45P0,30-10,85
16 Abr 2017GGBRP6515,70P4,55-6,60
16 Abr 2017GGBRD7010,20C0,9510,20
16 Abr 2017GGBRP4515,95P4,80-6,35
16 Abr 2017GGBRD4515,95C-4,8015,95
16 Abr 2017GGBRD4212,95C-1,8012,95
16 Abr 2017GGBRP3111,20P0,05-11,10
14 Mai 2017GGBRQ2020,30P9,15-2,00
14 Mai 2017GGBRQ4111,80P0,65-10,50
14 Mai 2017GGBRQ959,55P-1,60-12,75
14 Mai 2017GGBRE4313,80C-2,6513,80
14 Mai 2017GGBRE4212,80C-1,6512,80
14 Mai 2017GGBRQ4212,80P1,65-9,50
14 Mai 2017GGBRQ3515,05P3,90-7,25
14 Mai 2017GGBRE4414,80C-3,6514,80
14 Mai 2017GGBRQ4717,80P6,65-4,50
14 Mai 2017GGBRE4717,80C-6,6517,80
14 Mai 2017GGBRQ1111,30P0,15-11,00
14 Mai 2017GGBRE4616,80C-5,6516,80
14 Mai 2017GGBRE4818,80C-7,6518,80
14 Mai 2017GGBRE109,95C1,209,95
14 Mai 2017GGBRE7414,05C-2,9014,05
14 Mai 2017GGBRE4919,80C-8,6519,80
14 Mai 2017GGBRE898,95C2,208,95
14 Mai 2017GGBRQ4919,80P8,65-2,50
14 Mai 2017GGBRQ4515,80P4,65-6,50
14 Mai 2017GGBRE7111,05C0,1011,05
14 Mai 2017GGBRQ7111,05P-0,10-11,25
14 Mai 2017GGBRQ1919,30P8,15-3,00
14 Mai 2017GGBRQ2121,30P10,15-1,00
14 Mai 2017GGBRQ6212,55P1,40-9,75
14 Mai 2017GGBRQ6313,55P2,40-8,75
14 Mai 2017GGBRQ6020,80P9,65-1,50
14 Mai 2017GGBRE6313,55C-2,4013,55
14 Mai 2017GGBRE6020,80C-9,6520,80
14 Mai 2017GGBRQ109,95P-1,20-12,35
14 Mai 2017GGBRQ4010,80P-0,35-11,50
14 Mai 2017GGBRE6212,55C-1,4012,55
14 Mai 2017GGBRE959,55C1,609,55
14 Mai 2017GGBRQ7414,05P2,90-8,25
14 Mai 2017GGBRQ4616,80P5,65-5,50
14 Mai 2017GGBRE110,30C0,8510,30
14 Mai 2017GGBRE1717,30C-6,1517,30
14 Mai 2017GGBRQ1212,30P1,15-10,00
14 Mai 2017GGBRE1212,30C-1,1512,30
14 Mai 2017GGBRQ4313,80P2,65-8,50
14 Mai 2017GGBRQ4414,80P3,65-7,50
14 Mai 2017GGBRE979,75C1,409,75
14 Mai 2017GGBRQ898,95P-2,20-13,35
14 Mai 2017GGBRE1818,30C-7,1518,30
14 Mai 2017GGBRQ4818,80P7,65-3,50
14 Mai 2017GGBRE3515,05C-3,9015,05
14 Mai 2017GGBRQ979,75P-1,40-12,55
14 Mai 2017GGBRE1111,30C-0,1511,30
14 Mai 2017GGBRE4010,80C0,3510,80
14 Mai 2017GGBRQ1818,30P7,15-4,00
14 Mai 2017GGBRE1313,30C-2,1513,30
14 Mai 2017GGBRE939,35C1,809,35
14 Mai 2017GGBRE505,45C5,705,45
14 Mai 2017GGBRE919,15C2,009,15
14 Mai 2017GGBRE2020,30C-9,1520,30
14 Mai 2017GGBRQ1616,30P5,15-6,00
14 Mai 2017GGBRE1414,30C-3,1514,30
14 Mai 2017GGBRE1616,30C-5,1516,30
14 Mai 2017GGBRE4515,80C-4,6515,80
14 Mai 2017GGBRQ110,30P-0,85-12,00
14 Mai 2017GGBRE1515,30C-4,1515,30
14 Mai 2017GGBRE1919,30C-8,1519,30
14 Mai 2017GGBRE757,45C3,707,45
14 Mai 2017GGBRE4111,80C-0,6511,80
14 Mai 2017GGBRQ1717,30P6,15-5,00
14 Mai 2017GGBRQ1414,30P3,15-8,00
14 Mai 2017GGBRQ1313,30P2,15-9,00
14 Mai 2017GGBRE5121,80C-10,6521,80
14 Mai 2017GGBRQ1515,30P4,15-7,00
14 Mai 2017GGBRE2121,30C-10,1521,30
14 Mai 2017GGBRQ7212,05P0,90-10,25
14 Mai 2017GGBRE7212,05C-0,9012,05
14 Mai 2017GGBRQ505,45P-5,70-16,85
14 Mai 2017GGBRQ5121,80P10,65-0,50
14 Mai 2017GGBRQ939,35P-1,80-12,95
14 Mai 2017GGBRQ919,15P-2,00-13,15
14 Mai 2017GGBRQ757,45P-3,70-14,85
18 Jun 2017GGBRF4414,87C-3,7214,87
18 Jun 2017GGBRF616,37C-5,2216,37
18 Jun 2017GGBRR6212,82P1,67-9,48
18 Jun 2017GGBRF747,47C3,687,47
18 Jun 2017GGBRF7212,32C-1,1712,32
18 Jun 2017GGBRF28,17C2,988,17
18 Jun 2017GGBRF6212,82C-1,6712,82
18 Jun 2017GGBRR767,67P-3,48-14,63
18 Jun 2017GGBRF1515,37C-4,2215,37
18 Jun 2017GGBRF1414,37C-3,2214,37
18 Jun 2017GGBRF1313,07C-1,9213,07
18 Jun 2017GGBRR1212,07P0,92-10,23
18 Jun 2017GGBRF1616,12C-4,9716,12
18 Jun 2017GGBRF88,07C3,088,07
18 Jun 2017GGBRF17,37C3,787,37
18 Jun 2017GGBRR787,87P-3,28-14,43
18 Jun 2017GGBRF4515,87C-4,7215,87
18 Jun 2017GGBRF787,87C3,287,87
18 Jun 2017GGBRR616,37P5,22-5,93
18 Jun 2017GGBRR989,87P-1,28-12,43
18 Jun 2017GGBRR969,67P-1,48-12,63
18 Jun 2017GGBRF767,67C3,487,67
18 Jun 2017GGBRR949,47P-1,68-12,83
18 Jun 2017GGBRF1818,37C-7,2218,37
18 Jun 2017GGBRR28,17P-2,98-14,13
18 Jun 2017GGBRR4111,57P0,42-10,73
18 Jun 2017GGBRR1818,37P7,22-3,93
18 Jun 2017GGBRF313,87C-2,7213,87
18 Jun 2017GGBRR929,27P-1,88-13,03
18 Jun 2017GGBRR4515,87P4,72-6,43
18 Jun 2017GGBRF929,27C1,889,27
18 Jun 2017GGBRF888,87C2,288,87
18 Jun 2017GGBRF868,67C2,488,67
18 Jun 2017GGBRR7212,32P1,17-9,98
18 Jun 2017GGBRF949,47C1,689,47
18 Jun 2017GGBRF969,67C1,489,67
18 Jun 2017GGBRR888,87P-2,28-13,43
18 Jun 2017GGBRR868,67P-2,48-13,63
18 Jun 2017GGBRF989,87C1,289,87
18 Jun 2017GGBRR747,47P-3,68-14,83
18 Jun 2017GGBRR828,27P-2,88-14,03
18 Jun 2017GGBRR313,87P2,72-8,43
18 Jun 2017GGBRR4717,87P6,72-4,43
18 Jun 2017GGBRR1515,37P4,22-6,93
18 Jun 2017GGBRR1717,37P6,22-4,93
18 Jun 2017GGBRF1111,07C0,0811,07
18 Jun 2017GGBRR4313,57P2,42-8,73
18 Jun 2017GGBRR1010,07P-1,08-12,23
18 Jun 2017GGBRR4010,57P-0,58-11,73
18 Jun 2017GGBRF4111,57C-0,4211,57
18 Jun 2017GGBRR4616,87P5,72-5,43
18 Jun 2017GGBRR1616,12P4,97-6,18
18 Jun 2017GGBRR4414,87P3,72-7,43
18 Jun 2017GGBRF4717,87C-6,7217,87
18 Jun 2017GGBRF4010,57C0,5810,57
18 Jun 2017GGBRR4212,57P1,42-9,73
18 Jun 2017GGBRR17,37P-3,78-14,93
18 Jun 2017GGBRF4616,87C-5,7216,87
18 Jun 2017GGBRF4313,57C-2,4213,57
18 Jun 2017GGBRF4212,57C-1,4212,57
18 Jun 2017GGBRR1414,37P3,22-7,93
18 Jun 2017GGBRR1313,07P1,92-9,23
18 Jun 2017GGBRF1212,07C-0,9212,07
18 Jun 2017GGBRF1010,07C1,0810,07
18 Jun 2017GGBRF99,07C2,089,07
18 Jun 2017GGBRR88,07P-3,08-14,23
18 Jun 2017GGBRR1111,07P-0,08-11,23
18 Jun 2017GGBRF828,27C2,888,27
18 Jun 2017GGBRF1717,37C-6,2217,37
18 Jun 2017GGBRF848,47C2,688,47
18 Jun 2017GGBRR99,07P-2,08-13,23
18 Jun 2017GGBRR848,47P-2,68-13,83
16 Jul 2017GGBRG565,60C5,555,60
16 Jul 2017GGBRG585,80C5,355,80
16 Jul 2017GGBRS7414,25P3,10-8,05
16 Jul 2017GGBRG7414,25C-3,1014,25
16 Jul 2017GGBRG1212,00C-0,8512,00
16 Jul 2017GGBRS4010,50P-0,65-11,80
16 Jul 2017GGBRG1515,00C-3,8515,00
16 Jul 2017GGBRG4010,50C0,6510,50
16 Jul 2017GGBRS565,60P-5,55-16,70
16 Jul 2017GGBRS585,80P-5,35-16,50
16 Jul 2017GGBRS6313,25P2,10-9,05
16 Jul 2017GGBRS1212,00P0,85-10,30
16 Jul 2017GGBRS1111,00P-0,15-11,30
16 Jul 2017GGBRG1111,00C0,1511,00
16 Jul 2017GGBRS6515,25P4,10-7,05
16 Jul 2017GGBRG6313,25C-2,1013,25
16 Jul 2017GGBRG6515,25C-4,1015,25
16 Jul 2017GGBRS1515,00P3,85-7,30
20 Ago 2017GGBRT1313,00P1,85-9,30
20 Ago 2017GGBRH1313,00C-1,8513,00
20 Ago 2017GGBRH2111,25C-0,1011,25
20 Ago 2017GGBRT7515,75P4,60-6,55
20 Ago 2017GGBRT2111,25P0,10-11,05
20 Ago 2017GGBRH7515,75C-4,6015,75
17 Set 2017GGBRU1211,98P0,83-10,32
17 Set 2017GGBRI4212,98C-1,8312,98
17 Set 2017GGBRU1010,48P-0,67-11,82
17 Set 2017GGBRU4212,98P1,83-9,32
17 Set 2017GGBRI1010,48C0,6710,48
17 Set 2017GGBRI1211,98C-0,8311,98
17 Dez 2017GGBRL7111,23C-0,0811,23
17 Dez 2017GGBRX7313,73P2,58-8,57
17 Dez 2017GGBRL7313,73C-2,5813,73
17 Dez 2017GGBRX7111,23P0,08-11,07
17 Dez 2017GGBRX3413,98P2,83-8,32
17 Dez 2017GGBRL3413,98C-2,8313,98
14 Jan 2018GGBRA6313,00C-1,8513,00
14 Jan 2018GGBRM6313,00P1,85-9,30
14 Jan 2018GGBRM505,50P-5,65-16,80
14 Jan 2018GGBRA110,25C0,9010,25
14 Jan 2018GGBRA212,00C-0,8512,00
14 Jan 2018GGBRM6414,75P3,60-7,55
14 Jan 2018GGBRA1515,00C-3,8515,00
14 Jan 2018GGBRM917,00P5,85-5,30
14 Jan 2018GGBRA917,00C-5,8517,00
14 Jan 2018GGBRA505,50C5,655,50
14 Jan 2018GGBRM1515,00P3,85-7,30
14 Jan 2018GGBRM110,25P-0,90-12,05
14 Jan 2018GGBRA6414,75C-3,6014,75
14 Jan 2018GGBRA416,75C-5,6016,75
14 Jan 2018GGBRM212,00P0,85-10,30
14 Jan 2018GGBRM416,75P5,60-5,55
14 Jan 2018GGBRM612,25P1,10-10,05
14 Jan 2018GGBRA612,25C-1,1012,25
18 Fev 2018GGBRB3111,50C-0,3511,50
18 Fev 2018GGBRN3111,50P0,35-10,80
18 Fev 2018GGBRB3818,25C-7,1018,25
18 Fev 2018GGBRN3818,25P7,10-4,05
18 Fev 2018GGBRB3313,50C-2,3513,50
18 Fev 2018GGBRN3313,50P2,35-8,80
18 Mar 2018GGBRO2111,00P-0,15-11,30
18 Mar 2018GGBRO515,75P4,60-6,55
18 Mar 2018GGBRC2111,00C0,1511,00
18 Mar 2018GGBRC6717,25C-6,1017,25
18 Mar 2018GGBRC410,00C1,1510,00
18 Mar 2018GGBRC515,75C-4,6015,75
18 Mar 2018GGBRC6212,25C-1,1012,25
18 Mar 2018GGBRO6212,25P1,10-10,05
18 Mar 2018GGBRO6717,25P6,10-5,05
18 Mar 2018GGBRO410,00P-1,15-12,30
19 Ago 2018GGBRH99,00C2,159,00
19 Ago 2018GGBRT99,00P-2,15-13,30
19 Ago 2018GGBRT4212,50P1,35-9,80
19 Ago 2018GGBRH4212,50C-1,3512,50
19 Ago 2018GGBRH1717,00C-5,8517,00
19 Ago 2018GGBRT1717,00P5,85-5,30
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:33 V: D:20170326 22:55:48