GGBRK229 - CALL de GGBR4 - Strike R$ 22,93 - Vencimento 16/11/2020


O mercado está aberto e agora o Opções.Net.Br possui cotações em tempo real! Nossos planos de dados em tempo real começam em R$ 45,00.

GGBRK229 - Cotação não ajustada GGBRK229 - Volatilidade implícita GGBR4 - Cotação não ajustada
Min Pri Med Ult Max Negócios Vol. Fin. Min Pri Med Ult Max Min Abe Med Ult Max
28/10/2020 0,63 1,40 0,80 0,67 1,40 276 463.827,00 34,61 42,81 47,45 49,48 51,44 22,14 23,49 22,53 22,22 23,49
27/10/2020 1,17 1,17 1,44 1,57 1,69 352 1.604.145,00 44,50 51,12 48,08 56,27 56,27 23,06 23,11 23,61 23,61 24,06
26/10/2020 1,05 1,23 1,19 1,11 1,39 244 754.452,00 46,40 48,33 49,13 47,70 51,41 22,85 23,27 23,13 23,06 23,55
23/10/2020 0,98 1,17 1,13 1,25 1,33 207 595.128,00 44,84 46,46 45,86 45,19 46,95 22,82 23,05 23,22 23,28 23,45
22/10/2020 1,14 1,20 1,22 1,17 1,34 173 616.501,00 44,82 47,74 46,40 44,98 47,74 23,00 23,15 23,20 23,18 23,41
21/10/2020 1,13 1,17 1,20 1,17 1,33 164 310.305,00 45,66 46,63 46,97 46,63 48,70 22,88 23,00 23,08 23,06 23,32
20/10/2020 1,08 1,22 1,23 1,17 1,38 673 721.414,00 45,72 49,08 47,45 45,72 54,98 22,73 22,95 23,01 23,00 23,20
19/10/2020 1,00 1,30 1,22 1,10 1,57 345 677.133,00 46,48 48,54 47,79 46,88 48,94 22,48 23,01 22,98 22,75 23,59
16/10/2020 1,16 1,25 1,25 1,25 1,40 248 387.285,00 46,41 49,70 48,42 50,12 52,88 22,67 22,85 22,94 22,82 23,18
15/10/2020 0,73 0,80 0,96 1,22 1,22 335 646.640,00 46,83 49,48 48,34 50,66 53,19 21,66 21,84 22,26 22,67 22,83
14/10/2020 0,85 1,00 0,91 0,90 1,06 261 290.245,00 46,73 52,29 47,79 47,23 52,29 21,92 22,12 22,09 22,11 22,30
13/10/2020 0,71 0,90 0,83 0,99 0,99 625 336.278,00 46,30 51,01 47,52 51,74 51,74 21,58 21,89 21,86 21,98 22,16
09/10/2020 0,75 0,99 0,84 0,81 0,99 42 68.257,00 46,30 46,72 47,04 46,60 47,75 21,56 22,26 21,76 21,80 22,51
08/10/2020 0,95 1,22 1,10 0,98 1,23 45 139.320,00 45,23 46,67 46,10 46,52 47,46 22,05 22,44 22,35 22,25 22,89
07/10/2020 1,05 1,07 1,16 1,08 1,23 30 79.544,00 43,47 44,42 45,53 45,59 46,09 22,20 22,30 22,49 22,40 22,85
06/10/2020 0,72 0,90 0,76 0,74 0,90 13 24.274,00 44,16 45,06 45,26 45,50 47,29 21,46 22,03 21,74 21,70 22,16
05/10/2020 0,50 0,50 0,77 0,85 0,87 58 145.332,00 43,77 45,59 44,54 44,05 45,59 20,56 20,69 21,51 21,80 21,90
02/10/2020 0,49 0,49 0,51 0,54 0,56 13 58.340,00 44,53 45,76 44,94 44,53 45,76 20,29 20,58 20,66 20,60 20,92
01/10/2020 0,45 0,47 0,45 0,45 0,47 2 10.687,00 45,29 45,60 45,44 45,29 45,60 20,27 20,92 20,63 20,75 21,35
30/09/2020 0,54 0,54 0,65 0,57 0,70 10 26.555,00 44,50 45,72 45,06 44,70 45,72 20,44 20,47 20,99 20,80 21,32
29/09/2020 0,47 0,58 0,56 0,47 0,59 5 7.302,00 45,52 45,52 45,82 45,66 46,09 20,10 20,66 20,41 20,21 20,90
28/09/2020 0,51 0,67 0,59 0,51 0,67 4 3.666,00 44,34 44,68 45,07 45,96 45,96 20,34 20,68 20,70 20,54 21,05
25/09/2020 0,54 0,56 0,55 0,55 0,57 6 10.451,00 44,66 45,49 44,96 44,88 45,49 20,26 20,50 20,44 20,51 20,67
24/09/2020 0,66 0,74 0,68 0,67 0,74 32 169.930,00 45,31 49,34 47,13 45,31 49,59 20,43 20,69 20,68 20,68 20,91
23/09/2020 0,72 0,75 0,76 0,75 0,82 8 46.502,00 48,52 48,52 48,72 48,76 48,95 20,42 20,60 20,73 20,65 21,05
22/09/2020 0,75 0,78 0,77 0,79 0,79 10 46.808,00 48,30 49,01 48,88 48,30 49,11 20,50 20,66 20,71 20,72 21,00
21/09/2020 0,74 0,90 0,83 0,74 0,97 13 109.688,00 48,12 48,12 48,97 48,21 49,63 20,43 20,69 20,63 20,59 21,32
18/09/2020 0,84 0,99 0,84 0,84 1,05 11 48.318,00 45,39 45,39 47,51 47,87 48,20 20,80 21,38 21,23 20,96 21,77
17/09/2020 0,74 0,74 0,78 0,79 0,79 4 2.672,00 44,05 44,31 44,24 44,05 44,42 20,80 20,81 21,42 21,44 21,84
16/09/2020 0,77 0,90 0,84 0,87 0,90 17 21.095,00 43,59 43,98 43,96 43,98 44,23 20,88 21,42 21,11 21,19 21,45
15/09/2020 0,68 0,68 0,83 0,98 0,99 34 99.498,00 42,57 45,98 43,26 43,63 45,98 20,06 20,33 21,21 21,45 21,55
19/08/2020 0,67 0,67 0,67 0,67 0,67 1 3.350,00 41,55 41,55 41,55 41,55 41,55 19,51 19,61 20,01 20,02 20,31
Min 0,45 0,47 0,45 0,45 0,47 1 2.672,00 34,61 41,55 41,55 41,55 41,55 19,51 19,61 20,01 20,02 20,31
Max 1,17 1,40 1,44 1,57 1,69 673 1.604.145,00 48,52 52,29 49,13 56,27 56,27 23,06 23,49 23,61 23,61 24,06

Vencimento

Strike CALL PUT
11,93 GGBRK12 GGBRW12
12,93 GGBRK129 GGBRW129
13,18 GGBRK132 GGBRW132
13,43 GGBRK43 GGBRW43
14,18 GGBRK141 GGBRW141
14,68 GGBRK147 GGBRW147
14,93 GGBRK149 GGBRW149
15,18 GGBRK151 GGBRW151
15,43 GGBRK154 GGBRW154
15,68 GGBRK157 GGBRW157
15,93 GGBRK159 GGBRW159
16,18 GGBRK161 GGBRW161
16,43 GGBRK164 GGBRW164
16,68 GGBRK166 GGBRW166
16,93 GGBRK169 GGBRW169
17,18 GGBRK172 GGBRW172
17,43 GGBRK174 GGBRW174
17,68 GGBRK176 GGBRW176
17,93 GGBRK179 GGBRW179
18,18 GGBRK181 GGBRW181
18,43 GGBRK184 GGBRW184
18,68 GGBRK186 GGBRW186
18,93 GGBRK189 GGBRW189
19,18 GGBRK191 GGBRW191
19,43 GGBRK194 GGBRW194
19,68 GGBRK196 GGBRW196
19,93 GGBRK199 GGBRW199
20,18 GGBRK201 GGBRW201
20,43 GGBRK204 GGBRW204
20,68 GGBRK206 GGBRW206
20,93 GGBRK209 GGBRW209
21,18 GGBRK211 GGBRW211
21,43 GGBRK214 GGBRW214
21,68 GGBRK216 GGBRW216
21,93 GGBRK219 GGBRW219
22,18 GGBRK221 GGBRW221
22,43 GGBRK224 GGBRW224
22,68 GGBRK226 GGBRW226
22,93 GGBRK229 GGBRW229
23,18 GGBRK231 GGBRW231
23,43 GGBRK234 GGBRW234
23,68 GGBRK236 GGBRW236
23,93 GGBRK240 GGBRW240
24,18 GGBRK241 GGBRW241
24,43 GGBRK244 GGBRW244
24,68 GGBRK246 GGBRW246
24,93 GGBRK250 GGBRW250
25,18 GGBRK251 GGBRW251
25,43 GGBRK254 GGBRW254
25,68 GGBRK256 GGBRW256
25,93 GGBRK259 GGBRW259
26,18 GGBRK261 GGBRW261
26,43 GGBRK264 GGBRW264
26,68 GGBRK266 GGBRW266
26,93 GGBRK269 GGBRW269
27,93 GGBRK279 GGBRW279
28,93 GGBRK289 GGBRW289
29,93 GGBRK299 GGBRW299
30,93 GGBRK309 GGBRW309
31,93 GGBRK319 GGBRW319
32,93 GGBRK329 GGBRW329
33,93 GGBRK339 GGBRW339
34,93 GGBRK349 GGBRW349