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 +0% 9,81 9,83 9,5 9,52 9,81 19:45:00
mais cotações »

GGBR4 - Opções Gerdau PN

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
18 Jun 2017GGBRF989,87C-0,069,87
18 Jun 2017GGBRF969,67C0,149,67
18 Jun 2017GGBRR868,67P-1,14-10,95
18 Jun 2017GGBRR888,87P-0,94-10,75
18 Jun 2017GGBRR313,87P4,06-5,75
18 Jun 2017GGBRF949,47C0,349,47
18 Jun 2017GGBRF929,27C0,549,27
18 Jun 2017GGBRF787,87C1,947,87
18 Jun 2017GGBRF4414,87C-5,0614,87
18 Jun 2017GGBRF28,17C1,648,17
18 Jun 2017GGBRF17,37C2,447,37
18 Jun 2017GGBRR949,47P-0,34-10,15
18 Jun 2017GGBRR969,67P-0,14-9,95
18 Jun 2017GGBRR4515,87P6,06-3,75
18 Jun 2017GGBRR989,87P0,06-9,75
18 Jun 2017GGBRF1818,37C-8,5618,37
18 Jun 2017GGBRF313,87C-4,0613,87
18 Jun 2017GGBRF4515,87C-6,0615,87
18 Jun 2017GGBRF4111,57C-1,7611,57
18 Jun 2017GGBRF1616,12C-6,3116,12
18 Jun 2017GGBRF1515,37C-5,5615,37
18 Jun 2017GGBRF1414,37C-4,5614,37
18 Jun 2017GGBRF1313,07C-3,2613,07
18 Jun 2017GGBRR767,67P-2,14-11,95
18 Jun 2017GGBRR787,87P-1,94-11,75
18 Jun 2017GGBRR99,07P-0,74-10,55
18 Jun 2017GGBRR1212,07P2,26-7,55
18 Jun 2017GGBRR1414,37P4,56-5,25
18 Jun 2017GGBRR1313,07P3,26-6,55
18 Jun 2017GGBRF99,07C0,749,07
18 Jun 2017GGBRR1616,12P6,31-3,5
18 Jun 2017GGBRR4010,57P0,76-9,05
18 Jun 2017GGBRR1010,07P0,26-9,55
18 Jun 2017GGBRR1515,37P5,56-4,25
18 Jun 2017GGBRR1717,37P7,56-2,25
18 Jun 2017GGBRF6212,82C-3,0112,82
18 Jun 2017GGBRR6212,82P3,01-6,8
18 Jun 2017GGBRR1111,07P1,26-8,55
18 Jun 2017GGBRF767,67C2,147,67
18 Jun 2017GGBRF868,67C1,148,67
18 Jun 2017GGBRF888,87C0,948,87
18 Jun 2017GGBRF1717,37C-7,5617,37
18 Jun 2017GGBRF1212,07C-2,2612,07
18 Jun 2017GGBRR17,37P-2,44-12,25
18 Jun 2017GGBRF4010,57C-0,7610,57
18 Jun 2017GGBRF4212,57C-2,7612,57
18 Jun 2017GGBRF1111,07C-1,2611,07
18 Jun 2017GGBRR28,17P-1,64-11,45
18 Jun 2017GGBRR929,27P-0,54-10,35
18 Jun 2017GGBRR747,47P-2,34-12,15
18 Jun 2017GGBRF88,07C1,748,07
18 Jun 2017GGBRF828,27C1,548,27
18 Jun 2017GGBRR88,07P-1,74-11,55
18 Jun 2017GGBRR616,37P6,56-3,25
18 Jun 2017GGBRF747,47C2,347,47
18 Jun 2017GGBRF616,37C-6,5616,37
18 Jun 2017GGBRF7212,32C-2,5112,32
18 Jun 2017GGBRR4717,87P8,06-1,75
18 Jun 2017GGBRR4616,87P7,06-2,75
18 Jun 2017GGBRR828,27P-1,54-11,35
18 Jun 2017GGBRF848,47C1,348,47
18 Jun 2017GGBRF7010,82C-1,0110,82
18 Jun 2017GGBRR7010,82P1,01-8,8
18 Jun 2017GGBRF919,17C0,649,17
18 Jun 2017GGBRR919,17P-0,64-10,45
18 Jun 2017GGBRR6515,12P5,31-4,5
18 Jun 2017GGBRR1818,37P8,56-1,25
18 Jun 2017GGBRR848,47P-1,34-11,15
18 Jun 2017GGBRF6515,12C-5,3115,12
18 Jun 2017GGBRR4111,57P1,76-8,05
18 Jun 2017GGBRR4414,87P5,06-4,75
18 Jun 2017GGBRR7212,32P2,51-7,3
18 Jun 2017GGBRF4616,87C-7,0616,87
18 Jun 2017GGBRF4717,87C-8,0617,87
18 Jun 2017GGBRR4313,57P3,76-6,05
18 Jun 2017GGBRR4212,57P2,76-7,05
18 Jun 2017GGBRF4313,57C-3,7613,57
18 Jun 2017GGBRF1010,07C-0,2610,07
16 Jul 2017GGBRG1313C-3,1913
16 Jul 2017GGBRG585,8C4,015,8
16 Jul 2017GGBRS585,8P-4,01-13,82
16 Jul 2017GGBRS1010P0,19-9,62
16 Jul 2017GGBRG848,4C1,418,4
16 Jul 2017GGBRG1414C-4,1914
16 Jul 2017GGBRG1515C-5,1915
16 Jul 2017GGBRS1616P6,19-3,62
16 Jul 2017GGBRG1818C-8,1918
16 Jul 2017GGBRG1717C-7,1917
16 Jul 2017GGBRG1616C-6,1916
16 Jul 2017GGBRS4010,5P0,69-9,12
16 Jul 2017GGBRS787,8P-2,01-11,82
16 Jul 2017GGBRS959,5P-0,31-10,12
16 Jul 2017GGBRS1111P1,19-8,62
16 Jul 2017GGBRS858,5P-1,31-11,12
16 Jul 2017GGBRS1717P7,19-2,62
16 Jul 2017GGBRS1414P4,19-5,62
16 Jul 2017GGBRS88P-1,81-11,62
16 Jul 2017GGBRG858,5C1,318,5
16 Jul 2017GGBRS1313P3,19-6,62
16 Jul 2017GGBRG88C1,818
16 Jul 2017GGBRG565,6C4,215,6
16 Jul 2017GGBRG959,5C0,319,5
16 Jul 2017GGBRS1515P5,19-4,62
16 Jul 2017GGBRG868,6C1,218,6
16 Jul 2017GGBRS6313,25P3,44-6,37
16 Jul 2017GGBRS6515,25P5,44-4,37
16 Jul 2017GGBRS6111,75P1,94-7,87
16 Jul 2017GGBRS868,6P-1,21-11,02
16 Jul 2017GGBRS6010,25P0,44-9,37
16 Jul 2017GGBRS7111,25P1,44-8,37
16 Jul 2017GGBRG7313,75C-3,9413,75
16 Jul 2017GGBRS969,6P-0,21-10,02
16 Jul 2017GGBRS949,4P-0,41-10,22
16 Jul 2017GGBRS989,8P-0,01-9,82
16 Jul 2017GGBRS888,8P-1,01-10,82
16 Jul 2017GGBRS7313,75P3,94-5,87
16 Jul 2017GGBRS848,4P-1,41-11,22
16 Jul 2017GGBRG828,2C1,618,2
16 Jul 2017GGBRG929,2C0,619,2
16 Jul 2017GGBRG6111,75C-1,9411,75
16 Jul 2017GGBRG6010,25C-0,4410,25
16 Jul 2017GGBRG888,8C1,018,8
16 Jul 2017GGBRS929,2P-0,61-10,42
16 Jul 2017GGBRG6313,25C-3,4413,25
16 Jul 2017GGBRG949,4C0,419,4
16 Jul 2017GGBRG7111,25C-1,4411,25
16 Jul 2017GGBRS828,2P-1,61-11,42
16 Jul 2017GGBRG6515,25C-5,4415,25
16 Jul 2017GGBRG989,8C0,019,8
16 Jul 2017GGBRG969,6C0,219,6
16 Jul 2017GGBRS565,6P-4,21-14,02
16 Jul 2017GGBRG4010,5C-0,6910,5
16 Jul 2017GGBRS4212,5P2,69-7,12
16 Jul 2017GGBRS1818P8,19-1,62
16 Jul 2017GGBRG4717,5C-7,6917,5
16 Jul 2017GGBRG4414,5C-4,6914,5
16 Jul 2017GGBRS4111,5P1,69-8,12
16 Jul 2017GGBRG1111C-1,1911
16 Jul 2017GGBRG7414,25C-4,4414,25
16 Jul 2017GGBRS99P-0,81-10,62
16 Jul 2017GGBRG99C0,819
16 Jul 2017GGBRS1212P2,19-7,62
16 Jul 2017GGBRS4313,5P3,69-6,12
16 Jul 2017GGBRS4414,5P4,69-5,12
16 Jul 2017GGBRG4515,5C-5,6915,5
16 Jul 2017GGBRG4616,5C-6,6916,5
16 Jul 2017GGBRG1212C-2,1912
16 Jul 2017GGBRG1010C-0,1910
16 Jul 2017GGBRG787,8C2,017,8
16 Jul 2017GGBRG4313,5C-3,6913,5
16 Jul 2017GGBRS4515,5P5,69-4,12
16 Jul 2017GGBRS4616,5P6,69-3,12
16 Jul 2017GGBRG4111,5C-1,6911,5
16 Jul 2017GGBRG4212,5C-2,6912,5
16 Jul 2017GGBRS7414,25P4,44-5,37
16 Jul 2017GGBRS4717,5P7,69-2,12
20 Ago 2017GGBRT4515,5P5,69-4,12
20 Ago 2017GGBRT4616,5P6,69-3,12
20 Ago 2017GGBRH787,8C2,017,8
20 Ago 2017GGBRH747,4C2,417,4
20 Ago 2017GGBRT4414,5P4,69-5,12
20 Ago 2017GGBRT4313,5P3,69-6,12
20 Ago 2017GGBRH959,5C0,319,5
20 Ago 2017GGBRT828,2P-1,61-11,42
20 Ago 2017GGBRT787,8P-2,01-11,82
20 Ago 2017GGBRH828,2C1,618,2
20 Ago 2017GGBRT16P-3,81-13,62
20 Ago 2017GGBRH16C3,816
20 Ago 2017GGBRT909P-0,81-10,62
20 Ago 2017GGBRT919,1P-0,71-10,52
20 Ago 2017GGBRT6515,25P5,44-4,37
20 Ago 2017GGBRH6515,25C-5,4415,25
20 Ago 2017GGBRT888,8P-1,01-10,82
20 Ago 2017GGBRT868,6P-1,21-11,02
20 Ago 2017GGBRT310,75P0,94-8,87
20 Ago 2017GGBRT848,4P-1,41-11,22
20 Ago 2017GGBRT2111,25P1,44-8,37
20 Ago 2017GGBRT77P-2,81-12,62
20 Ago 2017GGBRH919,1C0,719,1
20 Ago 2017GGBRH989,8C0,019,8
20 Ago 2017GGBRH969,6C0,219,6
20 Ago 2017GGBRH949,4C0,419,4
20 Ago 2017GGBRH929,2C0,619,2
20 Ago 2017GGBRT929,2P-0,61-10,42
20 Ago 2017GGBRT949,4P-0,41-10,22
20 Ago 2017GGBRH4616,5C-6,6916,5
20 Ago 2017GGBRT989,8P-0,01-9,82
20 Ago 2017GGBRT969,6P-0,21-10,02
20 Ago 2017GGBRT1111P1,19-8,62
20 Ago 2017GGBRT411,75P1,94-7,87
20 Ago 2017GGBRH212,5C-2,6912,5
20 Ago 2017GGBRT212,5P2,69-7,12
20 Ago 2017GGBRH888,8C1,018,8
20 Ago 2017GGBRH909C0,819
20 Ago 2017GGBRH868,6C1,218,6
20 Ago 2017GGBRH848,4C1,418,4
20 Ago 2017GGBRH1212C-2,1912
20 Ago 2017GGBRH77C2,817
20 Ago 2017GGBRT1313P3,19-6,62
20 Ago 2017GGBRT959,5P-0,31-10,12
20 Ago 2017GGBRH727,2C2,617,2
20 Ago 2017GGBRT1414P4,19-5,62
20 Ago 2017GGBRH1111C-1,1911
20 Ago 2017GGBRT747,4P-2,41-12,22
20 Ago 2017GGBRT767,6P-2,21-12,02
20 Ago 2017GGBRH767,6C2,217,6
20 Ago 2017GGBRH1010C-0,1910
20 Ago 2017GGBRH7515,75C-5,9415,75
20 Ago 2017GGBRH4010,5C-0,6910,5
20 Ago 2017GGBRT727,2P-2,61-12,42
20 Ago 2017GGBRT1010P0,19-9,62
20 Ago 2017GGBRT4010,5P0,69-9,12
20 Ago 2017GGBRT88P-1,81-11,62
20 Ago 2017GGBRH88C1,818
20 Ago 2017GGBRT4111,5P1,69-8,12
20 Ago 2017GGBRH1515C-5,1915
20 Ago 2017GGBRH4515,5C-5,6915,5
20 Ago 2017GGBRH4111,5C-1,6911,5
20 Ago 2017GGBRT7515,75P5,94-3,87
20 Ago 2017GGBRT1515P5,19-4,62
20 Ago 2017GGBRT1616P6,19-3,62
20 Ago 2017GGBRH1313C-3,1913
20 Ago 2017GGBRT1212P2,19-7,62
20 Ago 2017GGBRH411,75C-1,9411,75
20 Ago 2017GGBRH4313,5C-3,6913,5
20 Ago 2017GGBRH1616C-6,1916
20 Ago 2017GGBRH686,8C3,016,8
20 Ago 2017GGBRH4414,5C-4,6914,5
20 Ago 2017GGBRH310,75C-0,9410,75
20 Ago 2017GGBRH2111,25C-1,4411,25
20 Ago 2017GGBRH1414C-4,1914
20 Ago 2017GGBRT686,8P-3,01-12,82
17 Set 2017GGBRI999,98C-0,179,98
17 Set 2017GGBRU494,98P-4,83-14,64
17 Set 2017GGBRU999,98P0,17-9,64
17 Set 2017GGBRU898,98P-0,83-10,64
17 Set 2017GGBRU4010,98P1,17-8,64
17 Set 2017GGBRI1111,48C-1,6711,48
17 Set 2017GGBRI494,98C4,834,98
17 Set 2017GGBRI4212,98C-3,1712,98
17 Set 2017GGBRI929,28C0,539,28
17 Set 2017GGBRU868,68P-1,13-10,94
17 Set 2017GGBRI868,68C1,138,68
17 Set 2017GGBRU1010,48P0,67-9,14
17 Set 2017GGBRU1211,98P2,17-7,64
17 Set 2017GGBRU929,28P-0,53-10,34
17 Set 2017GGBRU6010,23P0,42-9,39
17 Set 2017GGBRI1211,98C-2,1711,98
17 Set 2017GGBRI898,98C0,838,98
17 Set 2017GGBRI1010,48C-0,6710,48
17 Set 2017GGBRU4212,98P3,17-6,64
17 Set 2017GGBRI6111,23C-1,4211,23
17 Set 2017GGBRU6111,23P1,42-8,39
17 Set 2017GGBRI6010,23C-0,4210,23
17 Set 2017GGBRU1111,48P1,67-8,14
17 Set 2017GGBRI4010,98C-1,1710,98
17 Dez 2017GGBRL7111,23C-1,4211,23
17 Dez 2017GGBRX777,78P-2,03-11,84
17 Dez 2017GGBRL1313,48C-3,6713,48
17 Dez 2017GGBRL777,78C2,037,78
17 Dez 2017GGBRL8212,98C-3,1712,98
17 Dez 2017GGBRX7111,23P1,42-8,39
17 Dez 2017GGBRX8212,98P3,17-6,64
17 Dez 2017GGBRX747,48P-2,33-12,14
17 Dez 2017GGBRL606,08C3,736,08
17 Dez 2017GGBRX929,28P-0,53-10,34
17 Dez 2017GGBRL7313,73C-3,9213,73
17 Dez 2017GGBRL1212,48C-2,6712,48
17 Dez 2017GGBRL3413,98C-4,1713,98
17 Dez 2017GGBRX7313,73P3,92-5,89
17 Dez 2017GGBRL929,28C0,539,28
17 Dez 2017GGBRL4212,23C-2,4212,23
17 Dez 2017GGBRX1010,48P0,67-9,14
17 Dez 2017GGBRX1212,48P2,67-7,14
17 Dez 2017GGBRL1010,48C-0,6710,48
17 Dez 2017GGBRX989,98P0,17-9,64
17 Dez 2017GGBRL989,98C-0,179,98
17 Dez 2017GGBRX3413,98P4,17-5,64
17 Dez 2017GGBRX606,08P-3,73-13,54
17 Dez 2017GGBRX4212,23P2,42-7,39
17 Dez 2017GGBRL3212,73C-2,9212,73
17 Dez 2017GGBRX3212,73P2,92-6,89
17 Dez 2017GGBRL747,48C2,337,48
17 Dez 2017GGBRX4010,98P1,17-8,64
17 Dez 2017GGBRL4010,98C-1,1710,98
17 Dez 2017GGBRX1313,48P3,67-6,14
14 Jan 2018GGBRM110,25P0,44-9,37
14 Jan 2018GGBRM6313P3,19-6,62
14 Jan 2018GGBRA6313C-3,1913
14 Jan 2018GGBRA6414,75C-4,9414,75
14 Jan 2018GGBRM212P2,19-7,62
14 Jan 2018GGBRM505,5P-4,31-14,12
14 Jan 2018GGBRM917P7,19-2,62
14 Jan 2018GGBRA917C-7,1917
14 Jan 2018GGBRM6414,75P4,94-4,87
14 Jan 2018GGBRA1515C-5,1915
14 Jan 2018GGBRA110,25C-0,4410,25
14 Jan 2018GGBRM1515P5,19-4,62
14 Jan 2018GGBRA212C-2,1912
14 Jan 2018GGBRM416,75P6,94-2,87
14 Jan 2018GGBRA416,75C-6,9416,75
14 Jan 2018GGBRA612,25C-2,4412,25
14 Jan 2018GGBRM612,25P2,44-7,37
14 Jan 2018GGBRA505,5C4,315,5
18 Fev 2018GGBRB3111,5C-1,6911,5
18 Fev 2018GGBRN3313,5P3,69-6,12
18 Fev 2018GGBRN3111,5P1,69-8,12
18 Fev 2018GGBRB3313,5C-3,6913,5
18 Fev 2018GGBRN3818,25P8,44-1,37
18 Fev 2018GGBRB3818,25C-8,4418,25
18 Mar 2018GGBRC410C-0,1910
18 Mar 2018GGBRC2111C-1,1911
18 Mar 2018GGBRO515,75P5,94-3,87
18 Mar 2018GGBRO2111P1,19-8,62
18 Mar 2018GGBRO410P0,19-9,62
18 Mar 2018GGBRC6717,25C-7,4417,25
18 Mar 2018GGBRC515,75C-5,9415,75
18 Mar 2018GGBRO6212,25P2,44-7,37
18 Mar 2018GGBRO6717,25P7,44-2,37
18 Mar 2018GGBRC6212,25C-2,4412,25
15 Abr 2018GGBRP59,5P-0,31-10,12
15 Abr 2018GGBRP313P3,19-6,62
15 Abr 2018GGBRP808,1P-1,71-11,52
15 Abr 2018GGBRP909,6P-0,21-10,02
15 Abr 2018GGBRD59,5C0,319,5
15 Abr 2018GGBRD313C-3,1913
15 Abr 2018GGBRD808,1C1,718,1
15 Abr 2018GGBRD909,6C0,219,6
19 Ago 2018GGBRH99C0,819
19 Ago 2018GGBRT99P-0,81-10,62
19 Ago 2018GGBRT1717P7,19-2,62
19 Ago 2018GGBRH1717C-7,1917
19 Ago 2018GGBRH4212,5C-2,6912,5
19 Ago 2018GGBRT4212,5P2,69-7,12
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:20170530 07:21:56