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
  +0,15 +1,01% 14,97 15,04 14,68 14,76 14,82 13:17:39
mais cotações »

GGBR4 - Opções Gerdau PN

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
18 Fev 2018GGBRN4414,95P-0,02-14,99
18 Fev 2018GGBRN3818,2P3,23-11,74
18 Fev 2018GGBRN4313,95P-1,02-15,99
18 Fev 2018GGBRN4212,95P-2,02-16,99
18 Fev 2018GGBRB9059,05C5,929,05
18 Fev 2018GGBRN4010,45P-4,52-19,49
18 Fev 2018GGBRN828,35P-6,62-21,59
18 Fev 2018GGBRB88,15C6,828,15
18 Fev 2018GGBRN6010,7P-4,27-19,24
18 Fev 2018GGBRB828,35C6,628,35
18 Fev 2018GGBRN1616,45P1,48-13,49
18 Fev 2018GGBRN88,15P-6,82-21,79
18 Fev 2018GGBRB8458,45C6,528,45
18 Fev 2018GGBRN9059,05P-5,92-20,89
18 Fev 2018GGBRN1010,95P-4,02-18,99
18 Fev 2018GGBRB3313,45C1,5213,45
18 Fev 2018GGBRN99,15P-5,82-20,79
18 Fev 2018GGBRB4414,95C0,0214,95
18 Fev 2018GGBRB4313,95C1,0213,95
18 Fev 2018GGBRB2313,2C1,7713,2
18 Fev 2018GGBRN7212,2P-2,77-17,74
18 Fev 2018GGBRN4515,95P0,98-13,99
18 Fev 2018GGBRB585,75C9,225,75
18 Fev 2018GGBRN8458,45P-6,52-21,49
18 Fev 2018GGBRB4515,95C-0,9815,95
18 Fev 2018GGBRB7212,2C2,7712,2
18 Fev 2018GGBRN999,95P-5,02-19,99
18 Fev 2018GGBRB6010,7C4,2710,7
18 Fev 2018GGBRN969,75P-5,22-20,19
18 Fev 2018GGBRB848,55C6,428,55
18 Fev 2018GGBRN949,55P-5,42-20,39
18 Fev 2018GGBRN929,35P-5,62-20,59
18 Fev 2018GGBRB969,75C5,229,75
18 Fev 2018GGBRB868,75C6,228,75
18 Fev 2018GGBRB888,95C6,028,95
18 Fev 2018GGBRB6111,7C3,2711,7
18 Fev 2018GGBRN6111,7P-3,27-18,24
18 Fev 2018GGBRN888,95P-6,02-20,99
18 Fev 2018GGBRN868,75P-6,22-21,19
18 Fev 2018GGBRN848,55P-6,42-21,39
18 Fev 2018GGBRB949,55C5,429,55
18 Fev 2018GGBRB929,35C5,629,35
18 Fev 2018GGBRN3111,45P-3,52-18,49
18 Fev 2018GGBRB3212,45C2,5212,45
18 Fev 2018GGBRN3212,45P-2,52-17,49
18 Fev 2018GGBRN3313,45P-1,52-16,49
18 Fev 2018GGBRB999,95C5,029,95
18 Fev 2018GGBRB3111,45C3,5211,45
18 Fev 2018GGBRN4111,95P-3,02-17,99
18 Fev 2018GGBRN6212,7P-2,27-17,24
18 Fev 2018GGBRB6212,7C2,2712,7
18 Fev 2018GGBRN1515,45P0,48-14,49
18 Fev 2018GGBRB1414,45C0,5214,45
18 Fev 2018GGBRN2313,2P-1,77-16,74
18 Fev 2018GGBRB4212,95C2,0212,95
18 Fev 2018GGBRB1515,45C-0,4815,45
18 Fev 2018GGBRB14714,7C0,2714,7
18 Fev 2018GGBRN585,75P-9,22-24,19
18 Fev 2018GGBRN17217,2P2,23-12,74
18 Fev 2018GGBRB14214,2C0,7714,2
18 Fev 2018GGBRN13713,7P-1,27-16,24
18 Fev 2018GGBRN16916,95P1,98-12,99
18 Fev 2018GGBRB15715,7C-0,7315,7
18 Fev 2018GGBRN14714,7P-0,27-15,24
18 Fev 2018GGBRN14214,2P-0,77-15,74
18 Fev 2018GGBRB16716,7C-1,7316,7
18 Fev 2018GGBRB16216,2C-1,2316,2
18 Fev 2018GGBRB16916,95C-1,9816,95
18 Fev 2018GGBRB17217,2C-2,2317,2
18 Fev 2018GGBRB15215,2C-0,2315,2
18 Fev 2018GGBRN1414,45P-0,52-15,49
18 Fev 2018GGBRN16716,7P1,73-13,24
18 Fev 2018GGBRB13713,7C1,2713,7
18 Fev 2018GGBRB99,15C5,829,15
18 Fev 2018GGBRB229,25C5,729,25
18 Fev 2018GGBRN15215,2P0,23-14,74
18 Fev 2018GGBRB1616,45C-1,4816,45
18 Fev 2018GGBRN229,25P-5,72-20,69
18 Fev 2018GGBRB4111,95C3,0211,95
18 Fev 2018GGBRN15715,7P0,73-14,24
18 Fev 2018GGBRB1010,95C4,0210,95
18 Fev 2018GGBRB4010,45C4,5210,45
18 Fev 2018GGBRB3818,2C-3,2318,2
18 Fev 2018GGBRN16216,2P1,23-13,74
18 Mar 2018GGBRC4515,95C-0,9815,95
18 Mar 2018GGBRC707,05C7,927,05
18 Mar 2018GGBRO2110,95P-4,02-18,99
18 Mar 2018GGBRO1312,95P-2,02-16,99
18 Mar 2018GGBRO3010,7P-4,27-19,24
18 Mar 2018GGBRC3212,7C2,2712,7
18 Mar 2018GGBRO3212,7P-2,27-17,24
18 Mar 2018GGBRO666,65P-8,32-23,29
18 Mar 2018GGBRO4515,95P0,98-13,99
18 Mar 2018GGBRC1111,95C3,0211,95
18 Mar 2018GGBRO969,65P-5,32-20,29
18 Mar 2018GGBRO989,85P-5,12-20,09
18 Mar 2018GGBRO949,55P-5,42-20,39
18 Mar 2018GGBRC989,85C5,129,85
18 Mar 2018GGBRC969,65C5,329,65
18 Mar 2018GGBRO1111,95P-3,02-17,99
18 Mar 2018GGBRO3913,95P-1,02-15,99
18 Mar 2018GGBRO4414,95P-0,02-14,99
18 Mar 2018GGBRO4313,45P-1,52-16,49
18 Mar 2018GGBRO4212,45P-2,52-17,49
18 Mar 2018GGBRO4111,45P-3,52-18,49
18 Mar 2018GGBRC949,55C5,429,55
18 Mar 2018GGBRO1010,45P-4,52-19,49
18 Mar 2018GGBRC6212,2C2,7712,2
18 Mar 2018GGBRC666,65C8,326,65
18 Mar 2018GGBRC515,7C-0,7315,7
18 Mar 2018GGBRO707,05P-7,92-22,89
18 Mar 2018GGBRC1010,45C4,5210,45
18 Mar 2018GGBRC3913,95C1,0213,95
18 Mar 2018GGBRC99,15C5,829,15
18 Mar 2018GGBRC4414,95C0,0214,95
18 Mar 2018GGBRC4313,45C1,5213,45
18 Mar 2018GGBRC4111,45C3,5211,45
18 Mar 2018GGBRO6212,2P-2,77-17,74
18 Mar 2018GGBRO505,05P-9,92-24,89
18 Mar 2018GGBRO656,55P-8,42-23,39
18 Mar 2018GGBRC76,95C8,026,95
18 Mar 2018GGBRC1616,45C-1,4816,45
18 Mar 2018GGBRO1515,45P0,48-14,49
18 Mar 2018GGBRC3010,7C4,2710,7
18 Mar 2018GGBRC7111,2C3,7711,2
18 Mar 2018GGBRO1414,45P-0,52-15,49
18 Mar 2018GGBRC3111,7C3,2711,7
18 Mar 2018GGBRC1414,45C0,5214,45
18 Mar 2018GGBRO929,35P-5,62-20,59
18 Mar 2018GGBRC4212,45C2,5212,45
18 Mar 2018GGBRO16216,2P1,23-13,74
18 Mar 2018GGBRC2110,95C4,0210,95
18 Mar 2018GGBRC16216,2C-1,2316,2
18 Mar 2018GGBRO6010,2P-4,77-19,74
18 Mar 2018GGBRO7111,2P-3,77-18,74
18 Mar 2018GGBRC6010,2C4,7710,2
18 Mar 2018GGBRO76,95P-8,02-22,99
18 Mar 2018GGBRC929,35C5,629,35
18 Mar 2018GGBRC656,55C8,426,55
18 Mar 2018GGBRC866,45C8,526,45
18 Mar 2018GGBRO494,95P-10,02-24,99
18 Mar 2018GGBRC505,05C9,925,05
18 Mar 2018GGBRC494,95C10,024,95
18 Mar 2018GGBRC1312,95C2,0212,95
18 Mar 2018GGBRO99,15P-5,82-20,79
18 Mar 2018GGBRO979,75P-5,22-20,19
18 Mar 2018GGBRO866,45P-8,52-23,49
18 Mar 2018GGBRC49,95C5,029,95
18 Mar 2018GGBRO3111,7P-3,27-18,24
18 Mar 2018GGBRO6717,2P2,23-12,74
18 Mar 2018GGBRO13213,2P-1,77-16,74
18 Mar 2018GGBRC1515,45C-0,4815,45
18 Mar 2018GGBRO1616,45P1,48-13,49
18 Mar 2018GGBRC979,75C5,229,75
18 Mar 2018GGBRO515,7P0,73-14,24
18 Mar 2018GGBRC6717,2C-2,2317,2
18 Mar 2018GGBRC13213,2C1,7713,2
18 Mar 2018GGBRO49,95P-5,02-19,99
15 Abr 2018GGBRP312,95P-2,02-16,99
15 Abr 2018GGBRP838,35P-6,62-21,59
15 Abr 2018GGBRD12312,3C2,6712,3
15 Abr 2018GGBRD13213,2C1,7713,2
15 Abr 2018GGBRP12312,3P-2,67-17,64
15 Abr 2018GGBRP13213,2P-1,77-16,74
15 Abr 2018GGBRP606,05P-8,92-23,89
15 Abr 2018GGBRP808,05P-6,92-21,89
15 Abr 2018GGBRP6313,7P-1,27-16,24
15 Abr 2018GGBRD838,35C6,628,35
15 Abr 2018GGBRP59,45P-5,52-20,49
15 Abr 2018GGBRD606,05C8,926,05
15 Abr 2018GGBRD6313,7C1,2713,7
15 Abr 2018GGBRD59,45C5,529,45
15 Abr 2018GGBRP909,55P-5,42-20,39
15 Abr 2018GGBRP1111,3P-3,67-18,64
15 Abr 2018GGBRP929,35P-5,62-20,59
15 Abr 2018GGBRP1515,45P0,48-14,49
15 Abr 2018GGBRP1414,45P-0,52-15,49
15 Abr 2018GGBRD929,35C5,629,35
15 Abr 2018GGBRP3111,05P-3,92-18,89
15 Abr 2018GGBRD4414,95C0,0214,95
15 Abr 2018GGBRD4616,95C-1,9816,95
15 Abr 2018GGBRP3010,3P-4,67-19,64
15 Abr 2018GGBRD808,05C6,928,05
15 Abr 2018GGBRD909,55C5,429,55
15 Abr 2018GGBRD4010,8C4,1710,8
15 Abr 2018GGBRP3212,55P-2,42-17,39
15 Abr 2018GGBRP4010,8P-4,17-19,14
15 Abr 2018GGBRP4313,95P-1,02-15,99
15 Abr 2018GGBRP4212,05P-2,92-17,89
15 Abr 2018GGBRD4313,95C1,0213,95
15 Abr 2018GGBRP4414,95P-0,02-14,99
15 Abr 2018GGBRP1717,45P2,48-12,49
15 Abr 2018GGBRP5313,45P-1,52-16,49
15 Abr 2018GGBRD5111,55C3,4211,55
15 Abr 2018GGBRD4111,8C3,1711,8
15 Abr 2018GGBRP4111,8P-3,17-18,14
15 Abr 2018GGBRD5313,45C1,5213,45
15 Abr 2018GGBRP4616,95P1,98-12,99
15 Abr 2018GGBRP989,95P-5,02-19,99
15 Abr 2018GGBRD4515,95C-0,9815,95
15 Abr 2018GGBRD3212,55C2,4212,55
15 Abr 2018GGBRD3111,05C3,9211,05
15 Abr 2018GGBRD3010,3C4,6710,3
15 Abr 2018GGBRD4212,05C2,9212,05
15 Abr 2018GGBRD989,95C5,029,95
15 Abr 2018GGBRP969,75P-5,22-20,19
15 Abr 2018GGBRD969,75C5,229,75
15 Abr 2018GGBRP4515,95P0,98-13,99
15 Abr 2018GGBRP5111,55P-3,42-18,39
15 Abr 2018GGBRD312,95C2,0212,95
15 Abr 2018GGBRP1616,45P1,48-13,49
15 Abr 2018GGBRD1111,3C3,6711,3
15 Abr 2018GGBRD1515,45C-0,4815,45
15 Abr 2018GGBRD1414,45C0,5214,45
15 Abr 2018GGBRD1616,45C-1,4816,45
15 Abr 2018GGBRD1717,45C-2,4817,45
17 Jun 2018GGBRF13513,5C1,4713,5
17 Jun 2018GGBRR13513,5P-1,47-16,44
17 Jun 2018GGBRR15215,25P0,28-14,69
17 Jun 2018GGBRF15215,25C-0,2815,25
15 Jul 2018GGBRG11711,75C3,2211,75
15 Jul 2018GGBRS11711,75P-3,22-18,19
19 Ago 2018GGBRT1716,95P1,98-12,99
19 Ago 2018GGBRT4212,45P-2,52-17,49
19 Ago 2018GGBRH98,95C6,028,95
19 Ago 2018GGBRH4212,45C2,5212,45
19 Ago 2018GGBRT98,95P-6,02-20,99
19 Ago 2018GGBRH1716,95C-1,9816,95
16 Set 2018GGBRU515,72P0,75-14,22
16 Set 2018GGBRI515,72C-0,7515,72
16 Set 2018GGBRU312,97P-2-16,97
16 Set 2018GGBRI312,97C212,97
16 Set 2018GGBRI111,72C3,2511,72
16 Set 2018GGBRU111,72P-3,25-18,22
18 Nov 2018GGBRK8313,22C1,7513,22
18 Nov 2018GGBRW8313,22P-1,75-16,72
18 Nov 2018GGBRK8111,22C3,7511,22
18 Nov 2018GGBRW8111,22P-3,75-18,72
16 Dez 2018GGBRX212,47P-2,5-17,47
16 Dez 2018GGBRX110,47P-4,5-19,47
16 Dez 2018GGBRL515,22C-0,2515,22
16 Dez 2018GGBRL212,47C2,512,47
16 Dez 2018GGBRX515,22P0,25-14,72
16 Dez 2018GGBRL110,47C4,510,47
15 Dez 2019GGBRL6006C8,976
15 Dez 2019GGBRX6006P-8,97-23,94
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:32 V: D:20180116 15:32:43