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
  +0,10 +1,05% 9,65 9,82 9,58 9,78 9,55 15:53:15
mais cotações »

GGBR4 - Opções Gerdau PN

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
14 Mai 2017GGBRE939,35C0,309,35
14 Mai 2017GGBRQ878,75P-0,90-10,55
14 Mai 2017GGBRQ7414,05P4,40-5,25
14 Mai 2017GGBRE919,15C0,509,15
14 Mai 2017GGBRE2020,30C-10,6520,30
14 Mai 2017GGBRE838,35C1,308,35
14 Mai 2017GGBRE1313,30C-3,6513,30
14 Mai 2017GGBRQ4212,80P3,15-6,50
14 Mai 2017GGBRE4212,80C-3,1512,80
14 Mai 2017GGBRQ2020,30P10,651,00
14 Mai 2017GGBRE6111,55C-1,9011,55
14 Mai 2017GGBRQ979,75P0,10-9,55
14 Mai 2017GGBRE878,75C0,908,75
14 Mai 2017GGBRE4414,80C-5,1514,80
14 Mai 2017GGBRE4313,80C-4,1513,80
14 Mai 2017GGBRQ818,15P-1,50-11,15
14 Mai 2017GGBRE1414,30C-4,6514,30
14 Mai 2017GGBRQ110,30P0,65-9,00
14 Mai 2017GGBRE1515,30C-5,6515,30
14 Mai 2017GGBRQ838,35P-1,30-10,95
14 Mai 2017GGBRQ757,45P-2,20-11,85
14 Mai 2017GGBRQ919,15P-0,50-10,15
14 Mai 2017GGBRE2121,30C-11,6521,30
14 Mai 2017GGBRE858,55C1,108,55
14 Mai 2017GGBRQ848,45P-1,20-10,85
14 Mai 2017GGBRQ1313,30P3,65-6,00
14 Mai 2017GGBRQ1414,30P4,65-5,00
14 Mai 2017GGBRE757,45C2,207,45
14 Mai 2017GGBRE1616,30C-6,6516,30
14 Mai 2017GGBRQ858,55P-1,10-10,75
14 Mai 2017GGBRE4515,80C-6,1515,80
14 Mai 2017GGBRQ6111,55P1,90-7,75
14 Mai 2017GGBRQ6212,55P2,90-6,75
14 Mai 2017GGBRQ6020,80P11,151,50
14 Mai 2017GGBRE6313,55C-3,9013,55
14 Mai 2017GGBRQ4414,80P5,15-4,50
14 Mai 2017GGBRQ4313,80P4,15-5,50
14 Mai 2017GGBRE1818,30C-8,6518,30
14 Mai 2017GGBRE1717,30C-7,6517,30
14 Mai 2017GGBRE110,30C-0,6510,30
14 Mai 2017GGBRE6020,80C-11,1520,80
14 Mai 2017GGBRQ4515,80P6,15-3,50
14 Mai 2017GGBRQ1212,30P2,65-7,00
14 Mai 2017GGBRQ4616,80P7,15-2,50
14 Mai 2017GGBRE1212,30C-2,6512,30
14 Mai 2017GGBRQ7010,55P0,90-8,75
14 Mai 2017GGBRE7010,55C-0,9010,55
14 Mai 2017GGBRQ1111,30P1,65-8,00
14 Mai 2017GGBRE6212,55C-2,9012,55
14 Mai 2017GGBRE4616,80C-7,1516,80
14 Mai 2017GGBRE4717,80C-8,1517,80
14 Mai 2017GGBRE848,45C1,208,45
14 Mai 2017GGBRE7414,05C-4,4014,05
14 Mai 2017GGBRE109,95C-0,309,95
14 Mai 2017GGBRE818,15C1,508,15
14 Mai 2017GGBRE4818,80C-9,1518,80
14 Mai 2017GGBRE4919,80C-10,1519,80
14 Mai 2017GGBRQ6313,55P3,90-5,75
14 Mai 2017GGBRQ4111,80P2,15-7,50
14 Mai 2017GGBRQ959,55P-0,10-9,75
14 Mai 2017GGBRQ4919,80P10,150,50
14 Mai 2017GGBRQ4717,80P8,15-1,50
14 Mai 2017GGBRQ4818,80P9,15-0,50
14 Mai 2017GGBRQ939,35P-0,30-9,95
14 Mai 2017GGBRE4111,80C-2,1511,80
14 Mai 2017GGBRE898,95C0,708,95
14 Mai 2017GGBRE1919,30C-9,6519,30
14 Mai 2017GGBRQ1717,30P7,65-2,00
14 Mai 2017GGBRE7111,05C-1,4011,05
14 Mai 2017GGBRQ1616,30P6,65-3,00
14 Mai 2017GGBRE3515,05C-5,4015,05
14 Mai 2017GGBRQ1818,30P8,65-1,00
14 Mai 2017GGBRQ5121,80P12,152,50
14 Mai 2017GGBRQ505,45P-4,20-13,85
14 Mai 2017GGBRE5121,80C-12,1521,80
14 Mai 2017GGBRE505,45C4,205,45
14 Mai 2017GGBRE4010,80C-1,1510,80
14 Mai 2017GGBRQ3515,05P5,40-4,25
14 Mai 2017GGBRE969,65C0,009,65
14 Mai 2017GGBRE888,85C0,808,85
14 Mai 2017GGBRE868,65C1,008,65
14 Mai 2017GGBRE828,25C1,408,25
14 Mai 2017GGBRQ828,25P-1,40-11,05
14 Mai 2017GGBRQ868,65P-1,00-10,65
14 Mai 2017GGBRE1111,30C-1,6511,30
14 Mai 2017GGBRQ1515,30P5,65-4,00
14 Mai 2017GGBRQ969,65P0,00-9,65
14 Mai 2017GGBRQ888,85P-0,80-10,45
14 Mai 2017GGBRQ7212,05P2,40-7,25
14 Mai 2017GGBRQ7111,05P1,40-8,25
14 Mai 2017GGBRQ1919,30P9,650,00
14 Mai 2017GGBRQ898,95P-0,70-10,35
14 Mai 2017GGBRQ4010,80P1,15-8,50
14 Mai 2017GGBRQ109,95P0,30-9,35
14 Mai 2017GGBRE959,55C0,109,55
14 Mai 2017GGBRE979,75C-0,109,75
14 Mai 2017GGBRQ2121,30P11,652,00
14 Mai 2017GGBRE7212,05C-2,4012,05
18 Jun 2017GGBRR4414,87P5,22-4,43
18 Jun 2017GGBRR313,87P4,22-5,43
18 Jun 2017GGBRR929,27P-0,38-10,03
18 Jun 2017GGBRR6212,82P3,17-6,48
18 Jun 2017GGBRF6212,82C-3,1712,82
18 Jun 2017GGBRF7010,82C-1,1710,82
18 Jun 2017GGBRR1212,07P2,42-7,23
18 Jun 2017GGBRF929,27C0,389,27
18 Jun 2017GGBRF4313,57C-3,9213,57
18 Jun 2017GGBRF4616,87C-7,2216,87
18 Jun 2017GGBRR747,47P-2,18-11,83
18 Jun 2017GGBRR888,87P-0,78-10,43
18 Jun 2017GGBRR1515,37P5,72-3,93
18 Jun 2017GGBRR7212,32P2,67-6,98
18 Jun 2017GGBRR616,37P6,72-2,93
18 Jun 2017GGBRF4717,87C-8,2217,87
18 Jun 2017GGBRF747,47C2,187,47
18 Jun 2017GGBRF99,07C0,589,07
18 Jun 2017GGBRR949,47P-0,18-9,83
18 Jun 2017GGBRF6515,12C-5,4715,12
18 Jun 2017GGBRR1818,37P8,72-0,93
18 Jun 2017GGBRR1010,07P0,42-9,23
18 Jun 2017GGBRF868,67C0,988,67
18 Jun 2017GGBRR969,67P0,02-9,63
18 Jun 2017GGBRR1717,37P7,72-1,93
18 Jun 2017GGBRR868,67P-0,98-10,63
18 Jun 2017GGBRR989,87P0,22-9,43
18 Jun 2017GGBRR99,07P-0,58-10,23
18 Jun 2017GGBRR4111,57P1,92-7,73
18 Jun 2017GGBRF7212,32C-2,6712,32
18 Jun 2017GGBRR4717,87P8,22-1,43
18 Jun 2017GGBRR6515,12P5,47-4,18
18 Jun 2017GGBRF888,87C0,788,87
18 Jun 2017GGBRF616,37C-6,7216,37
18 Jun 2017GGBRR4616,87P7,22-2,43
18 Jun 2017GGBRR4010,57P0,92-8,73
18 Jun 2017GGBRR7010,82P1,17-8,48
18 Jun 2017GGBRF828,27C1,388,27
18 Jun 2017GGBRF17,37C2,287,37
18 Jun 2017GGBRR1616,12P6,47-3,18
18 Jun 2017GGBRF1010,07C-0,4210,07
18 Jun 2017GGBRF989,87C-0,229,87
18 Jun 2017GGBRF4212,57C-2,9212,57
18 Jun 2017GGBRF4010,57C-0,9210,57
18 Jun 2017GGBRR4313,57P3,92-5,73
18 Jun 2017GGBRR848,47P-1,18-10,83
18 Jun 2017GGBRR17,37P-2,28-11,93
18 Jun 2017GGBRF313,87C-4,2213,87
18 Jun 2017GGBRF1111,07C-1,4211,07
18 Jun 2017GGBRF28,17C1,488,17
18 Jun 2017GGBRF767,67C1,987,67
18 Jun 2017GGBRF1818,37C-8,7218,37
18 Jun 2017GGBRF787,87C1,787,87
18 Jun 2017GGBRR767,67P-1,98-11,63
18 Jun 2017GGBRR28,17P-1,48-11,13
18 Jun 2017GGBRR1111,07P1,42-8,23
18 Jun 2017GGBRF1212,07C-2,4212,07
18 Jun 2017GGBRF4414,87C-5,2214,87
18 Jun 2017GGBRF1717,37C-7,7217,37
18 Jun 2017GGBRR787,87P-1,78-11,43
18 Jun 2017GGBRF848,47C1,188,47
18 Jun 2017GGBRR1313,07P3,42-6,23
18 Jun 2017GGBRR88,07P-1,58-11,23
18 Jun 2017GGBRR828,27P-1,38-11,03
18 Jun 2017GGBRF1414,37C-4,7214,37
18 Jun 2017GGBRR1414,37P4,72-4,93
18 Jun 2017GGBRF88,07C1,588,07
18 Jun 2017GGBRF1515,37C-5,7215,37
18 Jun 2017GGBRF1616,12C-6,4716,12
18 Jun 2017GGBRR4212,57P2,92-6,73
18 Jun 2017GGBRF949,47C0,189,47
18 Jun 2017GGBRF969,67C-0,029,67
18 Jun 2017GGBRR4515,87P6,22-3,43
18 Jun 2017GGBRF4515,87C-6,2215,87
18 Jun 2017GGBRF1313,07C-3,4213,07
18 Jun 2017GGBRF4111,57C-1,9211,57
16 Jul 2017GGBRG1818,00C-8,3518,00
16 Jul 2017GGBRG1717,00C-7,3517,00
16 Jul 2017GGBRS6313,25P3,60-6,05
16 Jul 2017GGBRS6111,75P2,10-7,55
16 Jul 2017GGBRG7313,75C-4,1013,75
16 Jul 2017GGBRS6515,25P5,60-4,05
16 Jul 2017GGBRS7111,25P1,60-8,05
16 Jul 2017GGBRS828,20P-1,45-11,10
16 Jul 2017GGBRG6313,25C-3,6013,25
16 Jul 2017GGBRS949,40P-0,25-9,90
16 Jul 2017GGBRS969,60P-0,05-9,70
16 Jul 2017GGBRG6111,75C-2,1011,75
16 Jul 2017GGBRS929,20P-0,45-10,10
16 Jul 2017GGBRG6010,25C-0,6010,25
16 Jul 2017GGBRS868,60P-1,05-10,70
16 Jul 2017GGBRS888,80P-0,85-10,50
16 Jul 2017GGBRS565,60P-4,05-13,70
16 Jul 2017GGBRG565,60C4,055,60
16 Jul 2017GGBRS7313,75P4,10-5,55
16 Jul 2017GGBRG1616,00C-6,3516,00
16 Jul 2017GGBRG7111,25C-1,6011,25
16 Jul 2017GGBRS848,40P-1,25-10,90
16 Jul 2017GGBRG6515,25C-5,6015,25
16 Jul 2017GGBRS1616,00P6,35-3,30
16 Jul 2017GGBRS989,80P0,15-9,50
16 Jul 2017GGBRS6010,25P0,60-9,05
16 Jul 2017GGBRS99,00P-0,65-10,30
16 Jul 2017GGBRG4515,50C-5,8515,50
16 Jul 2017GGBRG4616,50C-6,8516,50
16 Jul 2017GGBRG4313,50C-3,8513,50
16 Jul 2017GGBRG4212,50C-2,8512,50
16 Jul 2017GGBRG4111,50C-1,8511,50
16 Jul 2017GGBRG1212,00C-2,3512,00
16 Jul 2017GGBRG888,80C0,858,80
16 Jul 2017GGBRS585,80P-3,85-13,50
16 Jul 2017GGBRG1111,00C-1,3511,00
16 Jul 2017GGBRG1010,00C-0,3510,00
16 Jul 2017GGBRG868,60C1,058,60
16 Jul 2017GGBRG929,20C0,459,20
16 Jul 2017GGBRS4616,50P6,85-2,80
16 Jul 2017GGBRS1212,00P2,35-7,30
16 Jul 2017GGBRG949,40C0,259,40
16 Jul 2017GGBRG969,60C0,059,60
16 Jul 2017GGBRG989,80C-0,159,80
16 Jul 2017GGBRS4717,50P7,85-1,80
16 Jul 2017GGBRS4111,50P1,85-7,80
16 Jul 2017GGBRS4515,50P5,85-3,80
16 Jul 2017GGBRS4414,50P4,85-4,80
16 Jul 2017GGBRS4313,50P3,85-5,80
16 Jul 2017GGBRS4212,50P2,85-6,80
16 Jul 2017GGBRG585,80C3,855,80
16 Jul 2017GGBRG848,40C1,258,40
16 Jul 2017GGBRG88,00C1,658,00
16 Jul 2017GGBRS858,50P-1,15-10,80
16 Jul 2017GGBRS88,00P-1,65-11,30
16 Jul 2017GGBRS1111,00P1,35-8,30
16 Jul 2017GGBRS1717,00P7,35-2,30
16 Jul 2017GGBRG4010,50C-0,8510,50
16 Jul 2017GGBRG858,50C1,158,50
16 Jul 2017GGBRG1414,00C-4,3514,00
16 Jul 2017GGBRG1313,00C-3,3513,00
16 Jul 2017GGBRS1010,00P0,35-9,30
16 Jul 2017GGBRS4010,50P0,85-8,80
16 Jul 2017GGBRS1515,00P5,35-4,30
16 Jul 2017GGBRS1414,00P4,35-5,30
16 Jul 2017GGBRG4717,50C-7,8517,50
16 Jul 2017GGBRG4414,50C-4,8514,50
16 Jul 2017GGBRG787,80C1,857,80
16 Jul 2017GGBRG828,20C1,458,20
16 Jul 2017GGBRS1818,00P8,35-1,30
16 Jul 2017GGBRG99,00C0,659,00
16 Jul 2017GGBRS1313,00P3,35-6,30
16 Jul 2017GGBRS787,80P-1,85-11,50
16 Jul 2017GGBRS7414,25P4,60-5,05
16 Jul 2017GGBRG7414,25C-4,6014,25
16 Jul 2017GGBRG1515,00C-5,3515,00
20 Ago 2017GGBRT7515,75P6,10-3,55
20 Ago 2017GGBRT1313,00P3,35-6,30
20 Ago 2017GGBRH1313,00C-3,3513,00
20 Ago 2017GGBRH959,50C0,159,50
20 Ago 2017GGBRH7515,75C-6,1015,75
20 Ago 2017GGBRT2111,25P1,60-8,05
20 Ago 2017GGBRH4111,50C-1,8511,50
20 Ago 2017GGBRT4111,50P1,85-7,80
20 Ago 2017GGBRH2111,25C-1,6011,25
20 Ago 2017GGBRT959,50P-0,15-9,80
17 Set 2017GGBRU999,98P0,33-9,32
17 Set 2017GGBRU1010,48P0,83-8,82
17 Set 2017GGBRU898,98P-0,67-10,32
17 Set 2017GGBRI999,98C-0,339,98
17 Set 2017GGBRU494,98P-4,67-14,32
17 Set 2017GGBRI898,98C0,678,98
17 Set 2017GGBRU1211,98P2,33-7,32
17 Set 2017GGBRI1211,98C-2,3311,98
17 Set 2017GGBRI4212,98C-3,3312,98
17 Set 2017GGBRI1010,48C-0,8310,48
17 Set 2017GGBRU4212,98P3,33-6,32
17 Set 2017GGBRU6010,23P0,58-9,07
17 Set 2017GGBRI6010,23C-0,5810,23
17 Set 2017GGBRI6111,23C-1,5811,23
17 Set 2017GGBRI4010,98C-1,3310,98
17 Set 2017GGBRU4010,98P1,33-8,32
17 Set 2017GGBRU868,68P-0,97-10,62
17 Set 2017GGBRI868,68C0,978,68
17 Set 2017GGBRU6111,23P1,58-8,07
17 Set 2017GGBRI494,98C4,674,98
17 Dez 2017GGBRX3413,98P4,33-5,32
17 Dez 2017GGBRX4010,98P1,33-8,32
17 Dez 2017GGBRX1313,48P3,83-5,82
17 Dez 2017GGBRL1010,48C-0,8310,48
17 Dez 2017GGBRL3413,98C-4,3313,98
17 Dez 2017GGBRL7111,23C-1,5811,23
17 Dez 2017GGBRL1313,48C-3,8313,48
17 Dez 2017GGBRX7111,23P1,58-8,07
17 Dez 2017GGBRX1010,48P0,83-8,82
17 Dez 2017GGBRL4010,98C-1,3310,98
17 Dez 2017GGBRL7313,73C-4,0813,73
17 Dez 2017GGBRL606,08C3,576,08
17 Dez 2017GGBRX606,08P-3,57-13,22
17 Dez 2017GGBRX7313,73P4,08-5,57
17 Dez 2017GGBRX929,28P-0,37-10,02
17 Dez 2017GGBRL929,28C0,379,28
14 Jan 2018GGBRA6313,00C-3,3513,00
14 Jan 2018GGBRM612,25P2,60-7,05
14 Jan 2018GGBRM6414,75P5,10-4,55
14 Jan 2018GGBRA612,25C-2,6012,25
14 Jan 2018GGBRM1515,00P5,35-4,30
14 Jan 2018GGBRA1515,00C-5,3515,00
14 Jan 2018GGBRM6313,00P3,35-6,30
14 Jan 2018GGBRA6414,75C-5,1014,75
14 Jan 2018GGBRA110,25C-0,6010,25
14 Jan 2018GGBRA917,00C-7,3517,00
14 Jan 2018GGBRM110,25P0,60-9,05
14 Jan 2018GGBRM212,00P2,35-7,30
14 Jan 2018GGBRA416,75C-7,1016,75
14 Jan 2018GGBRA505,50C4,155,50
14 Jan 2018GGBRM917,00P7,35-2,30
14 Jan 2018GGBRA212,00C-2,3512,00
14 Jan 2018GGBRM416,75P7,10-2,55
14 Jan 2018GGBRM505,50P-4,15-13,80
18 Fev 2018GGBRB3313,50C-3,8513,50
18 Fev 2018GGBRN3313,50P3,85-5,80
18 Fev 2018GGBRB3111,50C-1,8511,50
18 Fev 2018GGBRN3818,25P8,60-1,05
18 Fev 2018GGBRN3111,50P1,85-7,80
18 Fev 2018GGBRB3818,25C-8,6018,25
18 Mar 2018GGBRO2111,00P1,35-8,30
18 Mar 2018GGBRC410,00C-0,3510,00
18 Mar 2018GGBRO6212,25P2,60-7,05
18 Mar 2018GGBRC6212,25C-2,6012,25
18 Mar 2018GGBRC515,75C-6,1015,75
18 Mar 2018GGBRC2111,00C-1,3511,00
18 Mar 2018GGBRO6717,25P7,60-2,05
18 Mar 2018GGBRO515,75P6,10-3,55
18 Mar 2018GGBRO410,00P0,35-9,30
18 Mar 2018GGBRC6717,25C-7,6017,25
15 Abr 2018GGBRP59,50P-0,15-9,80
15 Abr 2018GGBRD313,00C-3,3513,00
15 Abr 2018GGBRP313,00P3,35-6,30
15 Abr 2018GGBRD59,50C0,159,50
15 Abr 2018GGBRD909,60C0,059,60
15 Abr 2018GGBRP909,60P-0,05-9,70
15 Abr 2018GGBRP808,10P-1,55-11,20
15 Abr 2018GGBRD808,10C1,558,10
19 Ago 2018GGBRT99,00P-0,65-10,30
19 Ago 2018GGBRH99,00C0,659,00
19 Ago 2018GGBRH4212,50C-2,8512,50
19 Ago 2018GGBRT1717,00P7,35-2,30
19 Ago 2018GGBRH1717,00C-7,3517,00
19 Ago 2018GGBRT4212,50P2,85-6,80
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:32 V: D:20170424 19:08:17