Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/04/26, 19:45:05

Search Icon
INÍCIO/EMBJ3

EMBJ3 EMBRAER ON

    • R$ 76,29

    -2,38 arrow -3,025%

    • R$ 78,95

      Máxima

    • R$ 75,80

      Mínima

    • 4.547.700,00

      Volume

    • 29/04/26, 17:59:28

      Último Negócio

    • R$ 78,95

      Abertura

    • R$ 349,92

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 42,56%

      IV (1a)

    • 34,97%

      EWMA (1a)

    • 0,33

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBJR438PUTR$ 43,8159,65% OTM 35 d.u.0,0200,0200,030,020,0320,0000.02EUROPÉIA0,68%
EMBJR423PUTR$ 42,3163,00% OTM 35 d.u.0,0200,0200,020,010,0280,0000.02EUROPÉIA0,67%
EMBJE105CALLR$ 105,3159,79% OTM 11 d.u.0,020.010,02-33,333%0,020,010,0222,0000.02EUROPÉIA0,47%
EMBJE108CALLR$ 108,3164,38% OTM 11 d.u.0,020.010,0200,020,010,0220,0000.02AMERICANA0,43%
EMBJE110CALLR$ 110,3167,34% OTM 11 d.u.0,020.010,0200,020,010,02000.02AMERICANA0,40%
EMBJR413PUTR$ 41,3165,29% OTM 35 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,67%
EMBJT626PUTR$ 626,00163,32% ITM 330 d.u.473,899-0.54448,5500006.279.700,00549,710EUROPÉIA97,56%
EMBJU554PUTR$ 554,8110,74% ITM 99 d.u.450,897-1447,0600006.258.750,00478,520EUROPÉIA100,00%
EMBJP848W5PUTR$ 84,81114,22% ITM 1 d.u.8,66-0.928,6632,214%4,348,6801.338.330,008,520.14EUROPÉIA93,32%
EMBJF858CALLR$ 85,8136,67% OTM 35 d.u.1,490.251,49-35,217%2,2504,50245.634,0001.49EUROPÉIA21,28%
EMBJE790CALLR$ 78,3144,85% ATM 11 d.u.2,160.432,16-37,572%7,940,3315,55205.669,0002.16AMERICANA39,54%
EMBJE803CALLR$ 80,3141,63% OTM 11 d.u.1,290.321,29-46,25%3,050,105,99184.303,0001.29AMERICANA28,48%
EMBJQ858PUTR$ 85,8148,77% ITM 11 d.u.9,60-0.859,6028,00%1,252,490170.391,009,520.08EUROPÉIA87,48%
EMBJL808CALLR$ 80,8135,43% OTM 162 d.u.9,520.599,520000142.691,0009.52EUROPÉIA47,99%
EMBJQ778PUTR$ 77,8145,12% ATM 11 d.u.3,46-0.543,4655,157%000126.267,001,521.94EUROPÉIA57,78%
EMBJQ798PUTR$ 79,8144,07% ATM 11 d.u.4,65-0.654,6537,982%0,350,700109.271,003,521.13EUROPÉIA68,23%
EMBJQ768PUTR$ 76,8144,29% ATM 11 d.u.2,86-0.492,8648,958%0,020,03083.929,000,522.34EUROPÉIA52,33%
EMBJE853CALLR$ 85,3144,13% OTM 11 d.u.0,460.130,46-48,889%0,960,071,8583.014,0000.46AMERICANA11,58%
EMBJE778W2CALLR$ 77,8147,79% ATM 6 d.u.1,680.431,68-38,462%00079.348,0001.68AMERICANA39,65%
EMBJT556PUTR$ 556,0089,93% ITM 330 d.u.395,422-0.89391,06000078.298,00479,710EUROPÉIA98,87%
EMBJP780PUTR$ 78,0049,54% ATM 242 d.u.10,50-0.3210,50000067.186,001,718.79EUROPÉIA51,25%
EMBJQ74PUTR$ 73,3146,07% ATM 11 d.u.1,48-0.31,4854,167%0,210,41065.911,0001.48EUROPÉIA33,55%
EMBJD930CALLR$ 93,0037,93% OTM 242 d.u.9,000.59,00000058.824,0009AMERICANA35,09%
EMBJF768CALLR$ 76,8136,37% ATM 35 d.u.4,540.564,54-27,476%00053.746,0004.54EUROPÉIA50,61%
EMBJF773CALLR$ 77,3137,82% ATM 35 d.u.4,460.544,46-23,891%00051.338,0004.46AMERICANA48,54%
EMBJE788CALLR$ 78,8142,58% ATM 11 d.u.1,830.41,83-41,534%00050.889,0001.83EUROPÉIA36,47%
EMBJQ878PUTR$ 87,8149,40% ITM 11 d.u.11,40-0.911,4017,284%00050.830,0011,520EUROPÉIA91,30%
EMBJP858W5PUTR$ 85,8149,62% ITM 1 d.u.9,476-18,4023,529%00050.188,009,520EUROPÉIA99,99%
EMBJQ839PUTR$ 83,3144,72% ITM 11 d.u.7,32-0.87,3236,313%2,014,01049.850,007,020.3EUROPÉIA82,33%
EMBJP758W5PUTR$ 75,8144,19% ATM 1 d.u.0,61-0.40,61177,273%0,310,61048.410,0000.61EUROPÉIA40,85%
EMBJL923CALLR$ 92,3146,00% OTM 162 d.u.7,970.467,97000046.485,0007.97AMERICANA31,75%
EMBJE798CALLR$ 79,8142,69% ATM 11 d.u.1,500.351,50-38,272%00045.778,0001.5EUROPÉIA31,32%
EMBJF898CALLR$ 89,8137,41% OTM 35 d.u.0,880.170,88-32,308%1,720,502,9345.084,0000.88EUROPÉIA13,34%
EMBJF713CALLR$ 71,3138,69% ITM 35 d.u.8,050.758,05-21,845%00044.737,004,983.07AMERICANA69,89%
EMBJF813CALLR$ 81,3136,80% OTM 35 d.u.2,720.42,72-32,00%12,50025,0043.875,0002.72AMERICANA34,40%
EMBJQ783W2PUTR$ 78,3126,44% ATM 6 d.u.2,34-0.712,34-9,302%00043.420,002,020.32EUROPÉIA72,08%
EMBJR753PUTR$ 75,3138,66% ATM 35 d.u.3,25-0.393,2530,00%1,452,90043.216,0003.25EUROPÉIA44,31%
EMBJR768PUTR$ 76,8138,28% ATM 35 d.u.3,90-0.443,9030,00%0,781,56042.729,000,523.38EUROPÉIA49,70%
EMBJR863PUTR$ 86,3137,52% ITM 35 d.u.9,94-0.759,9429,765%00042.598,0010,020EUROPÉIA79,48%
EMBJR758PUTR$ 75,8138,46% ATM 35 d.u.3,45-0.43,4519,792%00042.179,0003.45EUROPÉIA46,08%
EMBJQ760PUTR$ 75,3146,52% ATM 11 d.u.2,28-0.412,2842,50%2,460,264,6640.512,0002.28EUROPÉIA44,32%
EMBJR858PUTR$ 85,8137,49% ITM 35 d.u.9,55-0.749,5514,646%2,114,21039.534,009,520.03EUROPÉIA78,30%
EMBJQ803PUTR$ 80,3145,20% ITM 11 d.u.5,06-0.675,0630,412%3,650,606,7038.626,004,021.04EUROPÉIA70,23%
EMBJR803PUTR$ 80,3139,15% ITM 35 d.u.5,92-0.565,9231,849%6,654,608,7037.775,004,021.9EUROPÉIA61,84%
EMBJP748W5PUTR$ 74,8140,75% ATM 1 d.u.0,24-0.210,24118,182%0,1200,2437.577,0000.24EUROPÉIA22,05%
EMBJQ72PUTR$ 71,3148,19% OTM 11 d.u.1,01-0.221,0150,746%0,750,331,1637.475,0001.01EUROPÉIA24,94%
EMBJE828CALLR$ 82,8142,72% OTM 11 d.u.0,770.210,77-38,889%00036.153,0000.77EUROPÉIA18,41%
EMBJE704CALLR$ 69,8150,44% ITM 11 d.u.7,650.837,65-22,018%00036.075,006,481.17EUROPÉIA80,05%
EMBJE873CALLR$ 87,3143,98% OTM 11 d.u.0,270.090,27-53,448%3,2506,5035.708,0000.27AMERICANA7,32%
EMBJR823PUTR$ 82,3138,25% ITM 35 d.u.7,10-0.637,1010,078%0,501,00035.180,006,021.08EUROPÉIA68,35%