Opções Gerdau - GGBR4

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 GGBR4 Bovespa Preferencial BRGGBRACNPR8 Gerdau S.A. PN
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora
  -0,03 -0,22% 13,71 13,94 13,63 13,70 13,74 21:04:25
mais cotações »

Opções Gerdau - GGBR4

Vencimento Opção Estilo Strike Tipo Preço Intrinsico Preço Extrínsico
19 Mai 2019GGBRQ18117,83000000P4,12-9,59
19 Mai 2019GGBRQ1818,08000000P4,37-9,34
19 Mai 2019GGBRQ17817,33000000P3,62-10,09
19 Mai 2019GGBRQ18618,58000000P4,87-8,84
19 Mai 2019GGBRQ18918,83000000P5,12-8,59
19 Mai 2019GGBRQ19619,58000000P5,87-7,84
19 Mai 2019GGBRQ19119,08000000P5,37-8,34
19 Mai 2019GGBRQ17617,58000000P3,87-9,84
19 Mai 2019GGBRQ17117,08000000P3,37-10,34
19 Mai 2019GGBRE7818,33000000C-4,6218,33
19 Mai 2019GGBRE7515,33000000C-1,6215,33
19 Mai 2019GGBRQ16115,83000000P2,12-11,59
19 Mai 2019GGBRQ16416,33000000P2,62-11,09
19 Mai 2019GGBRQ16916,83000000P3,12-10,59
19 Mai 2019GGBRQ16616,58000000P2,87-10,84
19 Mai 2019GGBRQ15515,08000000P1,37-12,34
19 Mai 2019GGBRQ21521,08000000P7,37-6,34
19 Mai 2019GGBRQ13613,58000000P-0,13-13,84
19 Mai 2019GGBRQ14114,08000000P0,37-13,34
19 Mai 2019GGBRQ13413,33000000P-0,38-14,09
19 Mai 2019GGBRQ13113,08000000P-0,63-14,34
19 Mai 2019GGBRQ12112,08000000P-1,63-15,34
19 Mai 2019GGBRQ12612,58000000P-1,13-14,84
19 Mai 2019GGBRQ14414,33000000P0,62-13,09
19 Mai 2019GGBRQ14614,58000000P0,87-12,84
19 Mai 2019GGBRQ22021,58000000P7,87-5,84
19 Mai 2019GGBRQ21921,83000000P8,12-5,59
19 Mai 2019GGBRQ22122,08000000P8,37-5,34
19 Mai 2019GGBRQ7515,33000000P1,62-12,09
19 Mai 2019GGBRQ14914,83000000P1,12-12,59
19 Mai 2019GGBRQ7818,33000000P4,62-9,09
19 Mai 2019GGBRQ11611,58000000P-2,13-15,84
19 Mai 2019GGBRE22122,08000000C-8,3722,08
19 Mai 2019GGBRE14414,33000000C-0,6214,33
19 Mai 2019GGBRE14114,08000000C-0,3714,08
19 Mai 2019GGBRE14614,58000000C-0,8714,58
19 Mai 2019GGBRE14914,83000000C-1,1214,83
19 Mai 2019GGBRE1616,08000000C-2,3716,08
19 Mai 2019GGBRE15515,08000000C-1,3715,08
19 Mai 2019GGBRE13613,58000000C0,1313,58
19 Mai 2019GGBRE13413,33000000C0,3813,33
19 Mai 2019GGBRQ16015,58000000P1,87-11,84
19 Mai 2019GGBRQ1616,08000000P2,37-11,34
19 Mai 2019GGBRE11611,58000000C2,1311,58
19 Mai 2019GGBRE12112,08000000C1,6312,08
19 Mai 2019GGBRE13113,08000000C0,6313,08
19 Mai 2019GGBRE12612,58000000C1,1312,58
19 Mai 2019GGBRE16015,58000000C-1,8715,58
19 Mai 2019GGBRE16115,83000000C-2,1215,83
19 Mai 2019GGBRE18918,83000000C-5,1218,83
19 Mai 2019GGBRE18618,58000000C-4,8718,58
19 Mai 2019GGBRE19119,08000000C-5,3719,08
19 Mai 2019GGBRE19619,58000000C-5,8719,58
19 Mai 2019GGBRE21921,83000000C-8,1221,83
19 Mai 2019GGBRE21521,08000000C-7,3721,08
19 Mai 2019GGBRE18117,83000000C-4,1217,83
19 Mai 2019GGBRE1818,08000000C-4,3718,08
19 Mai 2019GGBRE16916,83000000C-3,1216,83
19 Mai 2019GGBRE16616,58000000C-2,8716,58
19 Mai 2019GGBRE16416,33000000C-2,6216,33
19 Mai 2019GGBRE17117,08000000C-3,3717,08
19 Mai 2019GGBRE17617,58000000C-3,8717,58
19 Mai 2019GGBRE22021,58000000C-7,8721,58
19 Mai 2019GGBRE17817,33000000C-3,6217,33
16 Jun 2019GGBRR13413,40000000P-0,31-14,02
16 Jun 2019GGBRR1919,15000000P5,44-8,27
16 Jun 2019GGBRR17517,40000000P3,69-10,02
16 Jun 2019GGBRR17217,15000000P3,44-10,27
16 Jun 2019GGBRR17717,65000000P3,94-9,77
16 Jun 2019GGBRR18017,90000000P4,19-9,52
16 Jun 2019GGBRR18518,40000000P4,69-9,02
16 Jun 2019GGBRR18218,15000000P4,44-9,27
16 Jun 2019GGBRR15215,15000000P1,44-12,27
16 Jun 2019GGBRR1716,90000000P3,19-10,52
16 Jun 2019GGBRR15715,65000000P1,94-11,77
16 Jun 2019GGBRR15515,40000000P1,69-12,02
16 Jun 2019GGBRR16015,90000000P2,19-11,52
16 Jun 2019GGBRR16416,40000000P2,69-11,02
16 Jun 2019GGBRR16716,65000000P2,94-10,77
16 Jun 2019GGBRR16516,15000000P2,44-11,27
16 Jun 2019GGBRR18918,90000000P5,19-8,52
16 Jun 2019GGBRR219,65000000P5,94-7,77
16 Jun 2019GGBRR969,60000000P-4,11-17,82
16 Jun 2019GGBRR99,00000000P-4,71-18,42
16 Jun 2019GGBRR15014,90000000P1,19-12,52
16 Jun 2019GGBRR14714,65000000P0,94-12,77
16 Jun 2019GGBRR14013,90000000P0,19-13,52
16 Jun 2019GGBRR14514,15000000P0,44-13,27
16 Jun 2019GGBRR5020,65000000P6,94-6,77
16 Jun 2019GGBRR4818,65000000P4,94-8,77
16 Jun 2019GGBRR20019,90000000P6,19-7,52
16 Jun 2019GGBRR2020,15000000P6,44-7,27
16 Jun 2019GGBRR4010,65000000P-3,06-16,77
16 Jun 2019GGBRR4111,65000000P-2,06-15,77
16 Jun 2019GGBRR4313,65000000P-0,06-13,77
16 Jun 2019GGBRR4212,65000000P-1,06-14,77
16 Jun 2019GGBRR1414,40000000P0,69-13,02
16 Jun 2019GGBRR1111,15000000P-2,56-16,27
16 Jun 2019GGBRF15715,65000000C-1,9415,65
16 Jun 2019GGBRF15515,40000000C-1,6915,4
16 Jun 2019GGBRF15215,15000000C-1,4415,15
16 Jun 2019GGBRF15014,90000000C-1,1914,9
16 Jun 2019GGBRF16015,90000000C-2,1915,9
16 Jun 2019GGBRF16416,40000000C-2,6916,4
16 Jun 2019GGBRF17217,15000000C-3,4417,15
16 Jun 2019GGBRR1010,15000000P-3,56-17,27
16 Jun 2019GGBRF16716,65000000C-2,9416,65
16 Jun 2019GGBRF16516,15000000C-2,4416,15
16 Jun 2019GGBRF14714,65000000C-0,9414,65
16 Jun 2019GGBRF14514,15000000C-0,4414,15
16 Jun 2019GGBRF1111,15000000C2,5611,15
16 Jun 2019GGBRF1010,15000000C3,5610,15
16 Jun 2019GGBRR1212,15000000P-1,56-15,27
16 Jun 2019GGBRR1313,15000000P-0,56-14,27
16 Jun 2019GGBRF11511,40000000C2,3111,4
16 Jun 2019GGBRF1212,15000000C1,5612,15
16 Jun 2019GGBRF14013,90000000C-0,1913,9
16 Jun 2019GGBRF1414,40000000C-0,6914,4
16 Jun 2019GGBRF13413,40000000C0,3113,4
16 Jun 2019GGBRF1313,15000000C0,5613,15
16 Jun 2019GGBRF17517,40000000C-3,6917,4
16 Jun 2019GGBRF1716,90000000C-3,1916,9
16 Jun 2019GGBRF4212,65000000C1,0612,65
16 Jun 2019GGBRF4111,65000000C2,0611,65
16 Jun 2019GGBRF17717,65000000C-3,9417,65
16 Jun 2019GGBRF20019,90000000C-6,1919,9
16 Jun 2019GGBRF4313,65000000C0,0613,65
16 Jun 2019GGBRF4818,65000000C-4,9418,65
16 Jun 2019GGBRR11511,40000000P-2,31-16,02
16 Jun 2019GGBRF969,60000000C4,119,6
16 Jun 2019GGBRF99,00000000C4,719
16 Jun 2019GGBRF5020,65000000C-6,9420,65
16 Jun 2019GGBRF2020,15000000C-6,4420,15
16 Jun 2019GGBRF4010,65000000C3,0610,65
16 Jun 2019GGBRF219,65000000C-5,9419,65
16 Jun 2019GGBRF18218,15000000C-4,4418,15
16 Jun 2019GGBRF18518,40000000C-4,6918,4
16 Jun 2019GGBRF18017,90000000C-4,1917,9
16 Jun 2019GGBRF18918,90000000C-5,1918,9
16 Jun 2019GGBRF1919,15000000C-5,4419,15
14 Jul 2019GGBRS20720,77000000P7,06-6,65
14 Jul 2019GGBRS20320,27000000P6,56-7,15
14 Jul 2019GGBRS18018,02000000P4,31-9,4
14 Jul 2019GGBRS17517,52000000P3,81-9,9
14 Jul 2019GGBRS1919,27000000P5,56-8,15
14 Jul 2019GGBRS19519,52000000P5,81-7,9
14 Jul 2019GGBRS2019,77000000P6,06-7,65
14 Jul 2019GGBRS17117,02000000P3,31-10,4
14 Jul 2019GGBRS1818,27000000P4,56-9,15
14 Jul 2019GGBRG4212,77000000C0,9412,77
14 Jul 2019GGBRG16816,77000000C-3,0616,77
14 Jul 2019GGBRG1717,27000000C-3,5617,27
14 Jul 2019GGBRG16616,52000000C-2,8116,52
14 Jul 2019GGBRG16316,27000000C-2,5616,27
14 Jul 2019GGBRG16016,02000000C-2,3116,02
14 Jul 2019GGBRG17117,02000000C-3,3117,02
14 Jul 2019GGBRG17517,52000000C-3,8117,52
14 Jul 2019GGBRG19519,52000000C-5,8119,52
14 Jul 2019GGBRG2019,77000000C-6,0619,77
14 Jul 2019GGBRG1919,27000000C-5,5619,27
14 Jul 2019GGBRG18018,02000000C-4,3118,02
14 Jul 2019GGBRG1818,27000000C-4,5618,27
14 Jul 2019GGBRG15715,77000000C-2,0615,77
14 Jul 2019GGBRG15615,52000000C-1,8115,52
14 Jul 2019GGBRG13513,52000000C0,1913,52
14 Jul 2019GGBRG13813,77000000C-0,0613,77
14 Jul 2019GGBRG1313,27000000C0,4413,27
14 Jul 2019GGBRS16616,52000000P2,81-10,9
14 Jul 2019GGBRS16816,77000000P3,06-10,65
14 Jul 2019GGBRG14014,02000000C-0,3114,02
14 Jul 2019GGBRG14214,27000000C-0,5614,27
14 Jul 2019GGBRG15315,27000000C-1,5615,27
14 Jul 2019GGBRG15015,02000000C-1,3115,02
14 Jul 2019GGBRG14814,77000000C-1,0614,77
14 Jul 2019GGBRG14514,52000000C-0,8114,52
14 Jul 2019GGBRG20320,27000000C-6,5620,27
14 Jul 2019GGBRG20720,77000000C-7,0620,77
14 Jul 2019GGBRS13513,52000000P-0,19-13,9
14 Jul 2019GGBRS1313,27000000P-0,44-14,15
14 Jul 2019GGBRS13813,77000000P0,06-13,65
14 Jul 2019GGBRS14014,02000000P0,31-13,4
14 Jul 2019GGBRS14214,27000000P0,56-13,15
14 Jul 2019GGBRS1717,27000000P3,56-10,15
14 Jul 2019GGBRS5121,77000000P8,06-5,65
14 Jul 2019GGBRS2222,27000000P8,56-5,15
14 Jul 2019GGBRS4212,77000000P-0,94-14,65
14 Jul 2019GGBRS4717,77000000P4,06-9,65
14 Jul 2019GGBRS4818,77000000P5,06-8,65
14 Jul 2019GGBRS14514,52000000P0,81-12,9
14 Jul 2019GGBRS14814,77000000P1,06-12,65
14 Jul 2019GGBRG4818,77000000C-5,0618,77
14 Jul 2019GGBRG5121,77000000C-8,0621,77
14 Jul 2019GGBRG4717,77000000C-4,0617,77
14 Jul 2019GGBRG2222,27000000C-8,5622,27
14 Jul 2019GGBRG21321,27000000C-7,5621,27
14 Jul 2019GGBRS16316,27000000P2,56-11,15
14 Jul 2019GGBRS16016,02000000P2,31-11,4
14 Jul 2019GGBRS15015,02000000P1,31-12,4
14 Jul 2019GGBRS15315,27000000P1,56-12,15
14 Jul 2019GGBRS15615,52000000P1,81-11,9
14 Jul 2019GGBRS15715,77000000P2,06-11,65
14 Jul 2019GGBRS21321,27000000P7,56-6,15
18 Ago 2019GGBRH17717,65000000C-3,9417,65
18 Ago 2019GGBRH16015,90000000C-2,1915,9
18 Ago 2019GGBRH15615,65000000C-1,9415,65
18 Ago 2019GGBRH15415,40000000C-1,6915,4
18 Ago 2019GGBRH15115,15000000C-1,4415,15
18 Ago 2019GGBRH16216,15000000C-2,4416,15
18 Ago 2019GGBRH16416,40000000C-2,6916,4
18 Ago 2019GGBRH17417,40000000C-3,6917,4
18 Ago 2019GGBRH17117,15000000C-3,4417,15
18 Ago 2019GGBRH16916,90000000C-3,1916,9
18 Ago 2019GGBRH16616,65000000C-2,9416,65
18 Ago 2019GGBRH14914,90000000C-1,1914,9
18 Ago 2019GGBRH14614,65000000C-0,9414,65
18 Ago 2019GGBRH12112,15000000C1,5612,15
18 Ago 2019GGBRH10610,65000000C3,0610,65
18 Ago 2019GGBRT14614,65000000P0,94-12,77
18 Ago 2019GGBRT14914,90000000P1,19-12,52
18 Ago 2019GGBRH12412,40000000C1,3112,4
18 Ago 2019GGBRH12912,90000000C0,8112,9
18 Ago 2019GGBRH14414,40000000C-0,6914,4
18 Ago 2019GGBRH14114,15000000C-0,4414,15
18 Ago 2019GGBRH13913,90000000C-0,1913,9
18 Ago 2019GGBRH13613,65000000C0,0613,65
18 Ago 2019GGBRH19919,90000000C-6,1919,9
18 Ago 2019GGBRH20220,15000000C-6,4420,15
18 Ago 2019GGBRT17117,15000000P3,44-10,27
18 Ago 2019GGBRT17417,40000000P3,69-10,02
18 Ago 2019GGBRT17717,65000000P3,94-9,77
18 Ago 2019GGBRT19919,90000000P6,19-7,52
18 Ago 2019GGBRT16916,90000000P3,19-10,52
18 Ago 2019GGBRT16616,65000000P2,94-10,77
18 Ago 2019GGBRT15615,65000000P1,94-11,77
18 Ago 2019GGBRT16015,90000000P2,19-11,52
18 Ago 2019GGBRT16216,15000000P2,44-11,27
18 Ago 2019GGBRT16416,40000000P2,69-11,02
18 Ago 2019GGBRT20220,15000000P6,44-7,27
18 Ago 2019GGBRT21421,40000000P7,69-6,02
18 Ago 2019GGBRT13913,90000000P0,19-13,52
18 Ago 2019GGBRT14114,15000000P0,44-13,27
18 Ago 2019GGBRT14414,40000000P0,69-13,02
18 Ago 2019GGBRH21421,40000000C-7,6921,4
18 Ago 2019GGBRT13613,65000000P-0,06-13,77
18 Ago 2019GGBRT12912,90000000P-0,81-14,52
18 Ago 2019GGBRT15115,15000000P1,44-12,27
18 Ago 2019GGBRT10610,65000000P-3,06-16,77
18 Ago 2019GGBRT12112,15000000P-1,56-15,27
18 Ago 2019GGBRT12412,40000000P-1,31-15,02
18 Ago 2019GGBRT15415,40000000P1,69-12,02
15 Set 2019GGBRI15915,90000000C-2,1915,9
15 Set 2019GGBRI14614,65000000C-0,9414,65
15 Set 2019GGBRI14414,40000000C-0,6914,4
15 Set 2019GGBRI14914,90000000C-1,1914,9
15 Set 2019GGBRI15115,15000000C-1,4415,15
15 Set 2019GGBRI15415,40000000C-1,6915,4
15 Set 2019GGBRI14114,15000000C-0,4414,15
15 Set 2019GGBRI13913,90000000C-0,1913,9
15 Set 2019GGBRU13613,65000000P-0,06-13,77
15 Set 2019GGBRU13413,40000000P-0,31-14,02
15 Set 2019GGBRI13413,40000000C0,3113,4
15 Set 2019GGBRI13613,65000000C0,0613,65
15 Set 2019GGBRI16416,40000000C-2,6916,4
15 Set 2019GGBRI16616,65000000C-2,9416,65
15 Set 2019GGBRU15115,15000000P1,44-12,27
15 Set 2019GGBRU15415,40000000P1,69-12,02
15 Set 2019GGBRU14914,90000000P1,19-12,52
15 Set 2019GGBRU14614,65000000P0,94-12,77
15 Set 2019GGBRU14414,40000000P0,69-13,02
15 Set 2019GGBRU15915,90000000P2,19-11,52
15 Set 2019GGBRU16416,40000000P2,69-11,02
15 Set 2019GGBRI17117,15000000C-3,4417,15
15 Set 2019GGBRU13913,90000000P0,19-13,52
15 Set 2019GGBRU17117,15000000P3,44-10,27
15 Set 2019GGBRU16616,65000000P2,94-10,77
15 Set 2019GGBRU14114,15000000P0,44-13,27
20 Out 2019GGBRJ17217,15000000C-3,4417,15
20 Out 2019GGBRV16616,65000000P2,94-10,77
20 Out 2019GGBRJ19619,65000000C-5,9419,65
20 Out 2019GGBRJ16616,65000000C-2,9416,65
20 Out 2019GGBRJ15115,15000000C-1,4415,15
20 Out 2019GGBRJ13513,40000000C0,3113,4
20 Out 2019GGBRV15115,15000000P1,44-12,27
20 Out 2019GGBRV17217,15000000P3,44-10,27
20 Out 2019GGBRV19619,65000000P5,94-7,77
20 Out 2019GGBRV1514,90000000P1,19-12,52
20 Out 2019GGBRV13513,40000000P-0,31-14,02
20 Out 2019GGBRJ1514,90000000C-1,1914,9
17 Nov 2019GGBRK17517,40000000C-3,6917,4
17 Nov 2019GGBRW17517,40000000P3,69-10,02
17 Nov 2019GGBRW19719,65000000P5,94-7,77
17 Nov 2019GGBRK19719,65000000C-5,9419,65
15 Dez 2019GGBRX15615,60000000P1,89-11,82
15 Dez 2019GGBRX16816,85000000P3,14-10,57
15 Dez 2019GGBRX16316,35000000P2,64-11,07
15 Dez 2019GGBRX18618,60000000P4,89-8,82
15 Dez 2019GGBRX6005,55000000P-8,16-21,87
15 Dez 2019GGBRX8818,35000000P4,64-9,07
15 Dez 2019GGBRX15315,35000000P1,64-12,07
15 Dez 2019GGBRX15115,10000000P1,39-12,32
15 Dez 2019GGBRX13813,85000000P0,14-13,57
15 Dez 2019GGBRX14114,10000000P0,39-13,32
15 Dez 2019GGBRX14314,35000000P0,64-13,07
15 Dez 2019GGBRX15014,85000000P1,14-12,57
15 Dez 2019GGBRX12812,85000000P-0,86-14,57
15 Dez 2019GGBRL8818,35000000C-4,6418,35
15 Dez 2019GGBRL15014,85000000C-1,1414,85
15 Dez 2019GGBRL15115,10000000C-1,3915,1
15 Dez 2019GGBRL14314,35000000C-0,6414,35
15 Dez 2019GGBRL14114,10000000C-0,3914,1
15 Dez 2019GGBRL12812,85000000C0,8612,85
15 Dez 2019GGBRL13813,85000000C-0,1413,85
15 Dez 2019GGBRL15315,35000000C-1,6415,35
15 Dez 2019GGBRL15615,60000000C-1,8915,6
15 Dez 2019GGBRL18618,60000000C-4,8918,6
15 Dez 2019GGBRL16816,85000000C-3,1416,85
15 Dez 2019GGBRL6005,55000000C8,165,55
15 Dez 2019GGBRL16316,35000000C-2,6416,35
16 Fev 2020GGBRB18318,15000000C-4,4418,15
16 Fev 2020GGBRB15615,40000000C-1,6915,4
16 Fev 2020GGBRN15615,40000000P1,69-12,02
16 Fev 2020GGBRN13713,65000000P-0,06-13,77
16 Fev 2020GGBRN18318,15000000P4,44-9,27
16 Fev 2020GGBRB13713,65000000C0,0613,65
Seu Histórico Recente
BOV
GGBR4
Gerdau
Registre-se agora para acompanhar essas ações ao vivo no Monitor ADVFN.

O Monitor permite ver até 110 de suas ações favoritas de uma vez só e é completamente grátis para você usar.

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições

P: V: D:20190520 06:43:26