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
  +0 +0% 11,55 11,8 11,55 11,72 11,55 19:45:00
mais cotações »

GGBR4 - Opções Gerdau PN

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
15 Out 2017GGBRV4111,48P-0,07-11,62
15 Out 2017GGBRV4212,48P0,93-10,62
15 Out 2017GGBRV1514,98P3,43-8,12
15 Out 2017GGBRV1716,98P5,43-6,12
15 Out 2017GGBRV727,18P-4,37-15,92
15 Out 2017GGBRJ3111,23C0,3211,23
15 Out 2017GGBRV4313,48P1,93-9,62
15 Out 2017GGBRV4515,48P3,93-7,62
15 Out 2017GGBRV4414,48P2,93-8,62
15 Out 2017GGBRJ4010,48C1,0710,48
15 Out 2017GGBRJ1514,98C-3,4314,98
15 Out 2017GGBRV1110,98P-0,57-12,12
15 Out 2017GGBRV4616,48P4,93-6,62
15 Out 2017GGBRJ747,38C4,177,38
15 Out 2017GGBRJ727,18C4,377,18
15 Out 2017GGBRJ1413,98C-2,4313,98
15 Out 2017GGBRJ4313,48C-1,9313,48
15 Out 2017GGBRV3111,23P-0,32-11,87
15 Out 2017GGBRJ109,98C1,579,98
15 Out 2017GGBRV98,98P-2,57-14,12
15 Out 2017GGBRJ4515,48C-3,9315,48
15 Out 2017GGBRJ1110,98C0,5710,98
15 Out 2017GGBRJ1716,98C-5,4316,98
15 Out 2017GGBRJ1615,98C-4,4315,98
15 Out 2017GGBRV4010,48P-1,07-12,62
15 Out 2017GGBRV1312,98P1,43-10,12
15 Out 2017GGBRV1211,98P0,43-11,12
15 Out 2017GGBRJ4111,48C0,0711,48
15 Out 2017GGBRV1615,98P4,43-7,12
15 Out 2017GGBRV848,38P-3,17-14,72
15 Out 2017GGBRV868,58P-2,97-14,52
15 Out 2017GGBRV828,18P-3,37-14,92
15 Out 2017GGBRJ888,78C2,778,78
15 Out 2017GGBRJ848,38C3,178,38
15 Out 2017GGBRJ868,58C2,978,58
15 Out 2017GGBRV888,78P-2,77-14,32
15 Out 2017GGBRJ929,18C2,379,18
15 Out 2017GGBRJ989,78C1,779,78
15 Out 2017GGBRV989,78P-1,77-13,32
15 Out 2017GGBRV969,58P-1,97-13,52
15 Out 2017GGBRV929,18P-2,37-13,92
15 Out 2017GGBRJ969,58C1,979,58
15 Out 2017GGBRJ828,18C3,378,18
15 Out 2017GGBRV787,78P-3,77-15,32
15 Out 2017GGBRJ949,38C2,179,38
15 Out 2017GGBRV949,38P-2,17-13,72
15 Out 2017GGBRV1413,98P2,43-9,12
15 Out 2017GGBRJ1312,98C-1,4312,98
15 Out 2017GGBRJ98,98C2,578,98
15 Out 2017GGBRJ7111,73C-0,1811,73
15 Out 2017GGBRJ767,58C3,977,58
15 Out 2017GGBRJ787,78C3,777,78
15 Out 2017GGBRV76,98P-4,57-16,12
15 Out 2017GGBRJ76,98C4,576,98
15 Out 2017GGBRV767,58P-3,97-15,52
15 Out 2017GGBRV7111,73P0,18-11,37
15 Out 2017GGBRV87,98P-3,57-15,12
15 Out 2017GGBRJ1211,98C-0,4311,98
15 Out 2017GGBRJ4414,48C-2,9314,48
15 Out 2017GGBRJ87,98C3,577,98
15 Out 2017GGBRJ4212,48C-0,9312,48
15 Out 2017GGBRJ6010,23C1,3210,23
15 Out 2017GGBRV6010,23P-1,32-12,87
15 Out 2017GGBRV747,38P-4,17-15,72
15 Out 2017GGBRJ4616,48C-4,9316,48
15 Out 2017GGBRV109,98P-1,57-13,12
20 Nov 2017GGBRK6212,23C-0,6812,23
20 Nov 2017GGBRK6414,23C-2,6814,23
20 Nov 2017GGBRW888,78P-2,77-14,32
20 Nov 2017GGBRW87,98P-3,57-15,12
20 Nov 2017GGBRW929,18P-2,37-13,92
20 Nov 2017GGBRK87,98C3,577,98
20 Nov 2017GGBRW6212,23P0,68-10,87
20 Nov 2017GGBRW6414,23P2,68-8,87
20 Nov 2017GGBRW7111,73P0,18-11,37
20 Nov 2017GGBRW1110,98P-0,57-12,12
20 Nov 2017GGBRK7111,73C-0,1811,73
20 Nov 2017GGBRW4414,48P2,93-8,62
20 Nov 2017GGBRW868,58P-2,97-14,52
20 Nov 2017GGBRW109,98P-1,57-13,12
20 Nov 2017GGBRW949,38P-2,17-13,72
20 Nov 2017GGBRW6111,23P-0,32-11,87
20 Nov 2017GGBRW98,98P-2,57-14,12
20 Nov 2017GGBRK6111,23C0,3211,23
20 Nov 2017GGBRK4313,48C-1,9313,48
20 Nov 2017GGBRW1413,98P2,43-9,12
20 Nov 2017GGBRW989,78P-1,77-13,32
20 Nov 2017GGBRK4414,48C-2,9314,48
20 Nov 2017GGBRW4313,48P1,93-9,62
20 Nov 2017GGBRW969,58P-1,97-13,52
20 Nov 2017GGBRW4212,48P0,93-10,62
20 Nov 2017GGBRW4111,48P-0,07-11,62
20 Nov 2017GGBRW4010,48P-1,07-12,62
20 Nov 2017GGBRW848,38P-3,17-14,72
20 Nov 2017GGBRK7212,73C-1,1812,73
20 Nov 2017GGBRK929,18C2,379,18
20 Nov 2017GGBRK1312,98C-1,4312,98
20 Nov 2017GGBRW1312,98P1,43-10,12
20 Nov 2017GGBRW828,18P-3,37-14,92
20 Nov 2017GGBRK949,38C2,179,38
20 Nov 2017GGBRK828,18C3,378,18
20 Nov 2017GGBRK1211,98C-0,4311,98
20 Nov 2017GGBRK888,78C2,778,78
20 Nov 2017GGBRK848,38C3,178,38
20 Nov 2017GGBRK1110,98C0,5710,98
20 Nov 2017GGBRK1413,98C-2,4313,98
20 Nov 2017GGBRK868,58C2,978,58
20 Nov 2017GGBRK4212,48C-0,9312,48
20 Nov 2017GGBRK98,98C2,578,98
20 Nov 2017GGBRW1211,98P0,43-11,12
20 Nov 2017GGBRK4111,48C0,0711,48
20 Nov 2017GGBRK4010,48C1,0710,48
20 Nov 2017GGBRK969,58C1,979,58
20 Nov 2017GGBRK989,78C1,779,78
20 Nov 2017GGBRW7212,73P1,18-10,37
20 Nov 2017GGBRK109,98C1,579,98
17 Dez 2017GGBRL1111,46C0,0911,46
17 Dez 2017GGBRL7313,71C-2,1613,71
17 Dez 2017GGBRX7313,71P2,16-9,39
17 Dez 2017GGBRX606,06P-5,49-17,04
17 Dez 2017GGBRL1616,46C-4,9116,46
17 Dez 2017GGBRX1717,46P5,91-5,64
17 Dez 2017GGBRX1616,46P4,91-6,64
17 Dez 2017GGBRL3413,96C-2,4113,96
17 Dez 2017GGBRL1717,46C-5,9117,46
17 Dez 2017GGBRL606,06C5,496,06
17 Dez 2017GGBRX929,26P-2,29-13,84
17 Dez 2017GGBRX1010,46P-1,09-12,64
17 Dez 2017GGBRX4414,96P3,41-8,14
17 Dez 2017GGBRL4818,96C-7,4118,96
17 Dez 2017GGBRX1414,46P2,91-8,64
17 Dez 2017GGBRL1212,46C-0,9112,46
17 Dez 2017GGBRX3413,96P2,41-9,14
17 Dez 2017GGBRL929,26C2,299,26
17 Dez 2017GGBRL1010,46C1,0910,46
17 Dez 2017GGBRX7010,21P-1,34-12,89
17 Dez 2017GGBRL4414,96C-3,4114,96
17 Dez 2017GGBRX4010,96P-0,59-12,14
17 Dez 2017GGBRX747,46P-4,09-15,64
17 Dez 2017GGBRL747,46C4,097,46
17 Dez 2017GGBRL4717,96C-6,4117,96
17 Dez 2017GGBRX4818,96P7,41-4,14
17 Dez 2017GGBRX3111,71P0,16-11,39
17 Dez 2017GGBRL4010,96C0,5910,96
17 Dez 2017GGBRX1515,46P3,91-7,64
17 Dez 2017GGBRL777,76C3,797,76
17 Dez 2017GGBRL4616,96C-5,4116,96
17 Dez 2017GGBRL4515,96C-4,4115,96
17 Dez 2017GGBRL3111,71C-0,1611,71
17 Dez 2017GGBRX8212,96P1,41-10,14
17 Dez 2017GGBRX4515,96P4,41-7,14
17 Dez 2017GGBRX4616,96P5,41-6,14
17 Dez 2017GGBRL989,96C1,599,96
17 Dez 2017GGBRL1414,46C-2,9114,46
17 Dez 2017GGBRX4717,96P6,41-5,14
17 Dez 2017GGBRX989,96P-1,59-13,14
17 Dez 2017GGBRL7111,21C0,3411,21
17 Dez 2017GGBRL7010,21C1,3410,21
17 Dez 2017GGBRL4111,96C-0,4111,96
17 Dez 2017GGBRX7111,21P-0,34-11,89
17 Dez 2017GGBRX1111,46P-0,09-11,64
17 Dez 2017GGBRX1212,46P0,91-10,64
17 Dez 2017GGBRL1515,46C-3,9115,46
17 Dez 2017GGBRX3212,71P1,16-10,39
17 Dez 2017GGBRL1818,46C-6,9118,46
17 Dez 2017GGBRX1818,46P6,91-4,64
17 Dez 2017GGBRL8212,96C-1,4112,96
17 Dez 2017GGBRL4212,21C-0,6612,21
17 Dez 2017GGBRX777,76P-3,79-15,34
17 Dez 2017GGBRL1313,46C-1,9113,46
17 Dez 2017GGBRX1313,46P1,91-9,64
17 Dez 2017GGBRL3212,71C-1,1612,71
17 Dez 2017GGBRX4111,96P0,41-11,14
17 Dez 2017GGBRX4212,21P0,66-10,89
14 Jan 2018GGBRA416,73C-5,1816,73
14 Jan 2018GGBRM612,23P0,68-10,87
14 Jan 2018GGBRM416,73P5,18-6,37
14 Jan 2018GGBRA1212,48C-0,9312,48
14 Jan 2018GGBRA612,23C-0,6812,23
14 Jan 2018GGBRA916,98C-5,4316,98
14 Jan 2018GGBRM916,98P5,43-6,12
14 Jan 2018GGBRM211,98P0,43-11,12
14 Jan 2018GGBRM313,23P1,68-9,87
14 Jan 2018GGBRA6312,98C-1,4312,98
14 Jan 2018GGBRM505,48P-6,07-17,62
14 Jan 2018GGBRA110,23C1,3210,23
14 Jan 2018GGBRA211,98C-0,4311,98
14 Jan 2018GGBRM6312,98P1,43-10,12
14 Jan 2018GGBRM6414,73P3,18-8,37
14 Jan 2018GGBRA313,23C-1,6813,23
14 Jan 2018GGBRA505,48C6,075,48
14 Jan 2018GGBRA1110,98C0,5710,98
14 Jan 2018GGBRM1514,98P3,43-8,12
14 Jan 2018GGBRA1514,98C-3,4314,98
14 Jan 2018GGBRM110,23P-1,32-12,87
14 Jan 2018GGBRA6414,73C-3,1814,73
14 Jan 2018GGBRM1110,98P-0,57-12,12
14 Jan 2018GGBRM1212,48P0,93-10,62
14 Jan 2018GGBRA4010,73C0,8210,73
14 Jan 2018GGBRM4010,73P-0,82-12,37
18 Fev 2018GGBRB6111,73C-0,1811,73
18 Fev 2018GGBRN4010,48P-1,07-12,62
18 Fev 2018GGBRN6111,73P0,18-11,37
18 Fev 2018GGBRB4010,48C1,0710,48
18 Fev 2018GGBRB3313,48C-1,9313,48
18 Fev 2018GGBRB3818,23C-6,6818,23
18 Fev 2018GGBRN3818,23P6,68-4,87
18 Fev 2018GGBRN3313,48P1,93-9,62
18 Fev 2018GGBRN3111,48P-0,07-11,62
18 Fev 2018GGBRB3111,48C0,0711,48
18 Mar 2018GGBRO515,73P4,18-7,37
18 Mar 2018GGBRC515,73C-4,1815,73
18 Mar 2018GGBRC2110,98C0,5710,98
18 Mar 2018GGBRO2110,98P-0,57-12,12
18 Mar 2018GGBRC6717,23C-5,6817,23
18 Mar 2018GGBRO6717,23P5,68-5,87
18 Mar 2018GGBRO6212,23P0,68-10,87
18 Mar 2018GGBRC6212,23C-0,6812,23
18 Mar 2018GGBRO49,98P-1,57-13,12
18 Mar 2018GGBRC49,98C1,579,98
15 Abr 2018GGBRD59,48C2,079,48
15 Abr 2018GGBRP4414,98P3,43-8,12
15 Abr 2018GGBRD3212,58C-1,0312,58
15 Abr 2018GGBRP909,58P-1,97-13,52
15 Abr 2018GGBRD4414,98C-3,4314,98
15 Abr 2018GGBRD838,38C3,178,38
15 Abr 2018GGBRP5111,58P0,03-11,52
15 Abr 2018GGBRP838,38P-3,17-14,72
15 Abr 2018GGBRP1111,33P-0,22-11,77
15 Abr 2018GGBRD3111,08C0,4711,08
15 Abr 2018GGBRP3212,58P1,03-10,52
15 Abr 2018GGBRD312,98C-1,4312,98
15 Abr 2018GGBRP808,08P-3,47-15,02
15 Abr 2018GGBRP312,98P1,43-10,12
15 Abr 2018GGBRD5111,58C-0,0311,58
15 Abr 2018GGBRP59,48P-2,07-13,62
15 Abr 2018GGBRP3111,08P-0,47-12,02
15 Abr 2018GGBRD1111,33C0,2211,33
15 Abr 2018GGBRD808,08C3,478,08
15 Abr 2018GGBRD909,58C1,979,58
19 Ago 2018GGBRH1716,98C-5,4316,98
19 Ago 2018GGBRT98,98P-2,57-14,12
19 Ago 2018GGBRH4212,48C-0,9312,48
19 Ago 2018GGBRT4212,48P0,93-10,62
19 Ago 2018GGBRT1716,98P5,43-6,12
19 Ago 2018GGBRH98,98C2,578,98
16 Set 2018GGBRI111,75C-0,211,75
16 Set 2018GGBRU313P1,45-10,1
16 Set 2018GGBRU111,75P0,2-11,35
16 Set 2018GGBRI515,75C-4,215,75
16 Set 2018GGBRI313C-1,4513
16 Set 2018GGBRU515,75P4,2-7,35
16 Dez 2018GGBRX110,5P-1,05-12,6
16 Dez 2018GGBRL110,5C1,0510,5
16 Dez 2018GGBRL515,25C-3,715,25
16 Dez 2018GGBRL212,5C-0,9512,5
16 Dez 2018GGBRX212,5P0,95-10,6
16 Dez 2018GGBRX515,25P3,7-7,85
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:20170922 08:13:38