Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/EMBJ3

EMBJ3 EMBRAER ON

    • R$ 86,70

    0,56 arrow +0,65%

    • R$ 87,46

      Máxima

    • R$ 86,01

      Mínima

    • 2.794.900,00

      Volume

    • 31/07/26, 19:34:26

      Último Negócio

    • R$ 86,51

      Abertura

    • R$ 242,05

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 39,89%

      IV (1a)

    • 37,72%

      EWMA (1a)

    • 0,38

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBJT823PUTR$ 82,0739,38% OTM 15 d.u.1,25-0.241,25-27,746%1,091,081,108.857,0001.25EUROPÉIA27,30%
EMBJH111CALLR$ 111,0747,56% OTM 15 d.u.0,080.020,0800,070,060,07000.08EUROPÉIA1,67%
EMBJT633PUTR$ 63,0758,45% OTM 15 d.u.0,04-0.010,0400,040,030,0464,0000.04EUROPÉIA1,34%
EMBJT623PUTR$ 62,0758,82% OTM 15 d.u.0,03-0.010,0300,030,020,0360,0000.03EUROPÉIA1,04%
EMBJH112CALLR$ 112,0747,04% OTM 15 d.u.0,060.020,0650,00%0,060,050,0612,0000.06AMERICANA1,30%
EMBJT653PUTR$ 65,0756,52% OTM 15 d.u.0,06-0.010,0600,050,040,056,0000.06EUROPÉIA1,93%
EMBJT638PUTR$ 63,5758,91% OTM 15 d.u.0,05-0.010,0500,040,030,045,0000.05EUROPÉIA1,61%
EMBJH118CALLR$ 118,0750,59% OTM 15 d.u.0,030.010,03-40,00%0,030,020,033,0000.03AMERICANA0,62%
EMBJU523PUTR$ 52,0757,88% OTM 34 d.u.0,0300,03-25,00%0,030,020,033,0000.03EUROPÉIA0,88%
EMBJT625PUTR$ 62,5761,51% OTM 15 d.u.0,05-0.010,0500,030,020,03000.05EUROPÉIA1,58%
EMBJT643PUTR$ 64,0759,12% OTM 15 d.u.0,06-0.010,0600,040,030,04000.06EUROPÉIA1,88%
EMBJH113CALLR$ 113,0747,26% OTM 15 d.u.0,050.010,0500,060,050,06000.05EUROPÉIA1,09%
EMBJH114CALLR$ 114,0745,56% OTM 15 d.u.0,030.010,0300,050,040,05000.03AMERICANA0,71%
EMBJH115CALLR$ 115,0749,96% OTM 15 d.u.0,050.010,0500,050,040,05000.05EUROPÉIA1,02%
EMBJH116CALLR$ 116,0752,57% OTM 15 d.u.0,060.020,0600,040,030,04000.06AMERICANA1,14%
EMBJH117CALLR$ 117,0751,13% OTM 15 d.u.0,040.010,0400,040,030,04000.04EUROPÉIA0,80%
EMBJH119CALLR$ 119,0751,82% OTM 15 d.u.0,030.010,0300,030,020,03000.03EUROPÉIA0,60%
EMBJU513PUTR$ 51,0759,84% OTM 34 d.u.0,0300,0300,030,020,03000.03EUROPÉIA0,87%
EMBJU518PUTR$ 51,5760,89% OTM 34 d.u.0,04-0.010,0400,030,020,03000.04EUROPÉIA1,10%
EMBJU525PUTR$ 52,5758,90% OTM 34 d.u.0,04-0.010,0400,040,030,04000.04EUROPÉIA1,11%
EMBJU530PUTR$ 53,0759,56% OTM 34 d.u.0,05-0.010,0500,040,030,04000.05EUROPÉIA1,34%
EMBJU545PUTR$ 54,5757,96% OTM 34 d.u.0,06-0.010,0600,050,040,05000.06EUROPÉIA1,58%
EMBJU55PUTR$ 55,0756,98% OTM 34 d.u.0,06-0.010,0600,050,040,05000.06EUROPÉIA1,59%
EMBJI138CALLR$ 138,0748,93% OTM 34 d.u.0,040.010,0400,040,030,04000.04EUROPÉIA0,49%
EMBJI142CALLR$ 142,0749,98% OTM 34 d.u.0,030.010,0300,030,020,03000.03EUROPÉIA0,36%
EMBJH903CALLR$ 90,0739,84% ATM 15 d.u.2,240.42,248,738%2,202,102,3027.408,0002.24AMERICANA35,89%
EMBJH123CALLR$ 123,0750,36% OTM 15 d.u.0,0100,01-50,00%0,020,010,0210,0000.01EUROPÉIA0,22%
EMBJT570PUTR$ 57,0768,46% OTM 15 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,68%
EMBJT575PUTR$ 57,5767,18% OTM 15 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,69%
EMBJT583PUTR$ 58,0765,90% OTM 15 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,69%
EMBJT585PUTR$ 58,5764,65% OTM 15 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,70%
EMBJT593PUTR$ 59,0766,45% OTM 15 d.u.0,03-0.010,0300,020,010,02000.03EUROPÉIA0,98%
EMBJT595PUTR$ 59,5762,16% OTM 15 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,71%
EMBJT61PUTR$ 60,0763,86% OTM 15 d.u.0,03-0.010,0300,020,010,02000.03EUROPÉIA1,00%
EMBJH120CALLR$ 120,0753,03% OTM 15 d.u.0,030.010,0300,020,010,02000.03AMERICANA0,58%
EMBJH121CALLR$ 121,0754,21% OTM 15 d.u.0,030.010,0300,020,010,02000.03EUROPÉIA0,57%
EMBJH122CALLR$ 122,0752,93% OTM 15 d.u.0,020.010,0200,020,010,02000.02AMERICANA0,40%
EMBJH124CALLR$ 124,0755,17% OTM 15 d.u.0,020.010,0200,020,010,02000.02AMERICANA0,38%
EMBJH125CALLR$ 125,0756,29% OTM 15 d.u.0,020.010,0200,020,010,02000.02EUROPÉIA0,37%
EMBJU465PUTR$ 46,5766,07% OTM 34 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,60%
EMBJU470PUTR$ 47,0765,03% OTM 34 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,60%
EMBJU475PUTR$ 47,5764,04% OTM 34 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,61%
EMBJU480PUTR$ 48,0763,03% OTM 34 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,61%
EMBJU485PUTR$ 48,3262,53% OTM 34 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,61%
EMBJU488PUTR$ 48,5762,03% OTM 34 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,61%
EMBJU490PUTR$ 48,8264,35% OTM 34 d.u.0,0300,0300,020,010,02000.03EUROPÉIA0,85%
EMBJU493PUTR$ 49,0761,05% OTM 34 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,61%
EMBJI150CALLR$ 150,0752,70% OTM 34 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,23%
EMBJT853PUTR$ 85,0737,61% ATM 15 d.u.2,12-0.372,12-18,462%2,001,852,15900.033,0002.12EUROPÉIA40,31%
EMBJT860W2PUTR$ 86,0739,92% ATM 10 d.u.2,23-0.422,23-12,891%000577.158,0002.23EUROPÉIA45,35%