Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/EMBJ3

EMBJ3 EMBRAER ON

    • R$ 73,73

    -1,00 arrow -1,338%

    • R$ 75,80

      Máxima

    • R$ 73,41

      Mínima

    • 7.111.500,00

      Volume

    • 13/03/26, 18:45:00

      Último Negócio

    • R$ 75,24

      Abertura

    • R$ 530,34

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 41,47%

      IV (1a)

    • 32,60%

      EWMA (1a)

    • 0,33

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBJD123CALLR$ 123,3163,36% OTM 24 d.u.0,030.010,0300,030,020,0330,0000.03EUROPÉIA0,39%
EMBJD130CALLR$ 130,3166,47% OTM 24 d.u.0,0200,0200,020,010,02440,0000.02AMERICANA0,24%
EMBJD128CALLR$ 128,3164,85% OTM 24 d.u.0,0200,0200,020,010,02232,0000.02AMERICANA0,25%
EMBJD131CALLR$ 131,3167,25% OTM 24 d.u.0,0200,0200,020,010,02100,0000.02EUROPÉIA0,24%
EMBJD129CALLR$ 129,3165,66% OTM 24 d.u.0,0200,0200,020,010,0260,0000.02EUROPÉIA0,25%
EMBJD126CALLR$ 126,3163,21% OTM 24 d.u.0,0200,0200,020,010,0220,0000.02AMERICANA0,26%
EMBJD127CALLR$ 127,3164,04% OTM 24 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,26%
EMBJQ883W4PUTR$ 88,3136,53% ITM 47 d.u.13,53-0.8213,5300001.082.400,0014,580EUROPÉIA85,75%
EMBJO963PUTR$ 96,3134,29% ITM 5 d.u.22,332-122,31102,818%6,2512,5001.002.860,0022,580EUROPÉIA100,00%
EMBJP883PUTR$ 88,3136,10% ITM 24 d.u.13,75-0.9313,7510,088%000674.576,0014,580EUROPÉIA94,11%
EMBJP960PUTR$ 96,3138,33% ITM 24 d.u.21,45-0.9821,4516,957%3,256,500495.494,0022,580EUROPÉIA98,66%
EMBJP773PUTR$ 77,3139,83% ATM 24 d.u.5,14-0.595,1411,739%000234.195,003,581.56EUROPÉIA63,55%
EMBJC763CALLR$ 76,3151,99% ATM 5 d.u.1,200.351,20-31,429%000209.247,0001.2AMERICANA31,88%
EMBJP100PUTR$ 100,3131,11% ITM 24 d.u.25,348-125,0487,566%000208.132,0026,580EUROPÉIA99,91%
EMBJO858PUTR$ 85,8134,21% ITM 5 d.u.11,86-111,868,807%0,250,500198.402,0012,080EUROPÉIA99,91%
EMBJP918W2PUTR$ 91,8148,73% ITM 19 d.u.17,46-0.9317,469,673%000194.930,0018,080EUROPÉIA94,87%
EMBJP113PUTR$ 113,3180,17% ITM 24 d.u.38,608-0.9437,9022,258%000194.250,0039,580EUROPÉIA96,49%
EMBJP858PUTR$ 85,8139,10% ITM 24 d.u.11,61-0.8611,6163,521%2,805,600186.785,0012,080EUROPÉIA88,79%
EMBJD773CALLR$ 77,3142,74% ATM 24 d.u.2,770.422,77-17,066%10,352,7018,00181.100,0002.77AMERICANA37,01%
EMBJD763CALLR$ 76,3145,24% ATM 24 d.u.3,380.463,38-8,649%3,2906,57166.885,0003.38AMERICANA41,00%
EMBJC813CALLR$ 81,3155,69% OTM 5 d.u.0,330.120,33-42,105%000157.724,0000.33AMERICANA10,49%
EMBJP908PUTR$ 90,8139,91% ITM 24 d.u.16,20-0.9416,208,00%2,054,100152.587,0017,080EUROPÉIA95,08%
EMBJP803PUTR$ 80,3139,33% ITM 24 d.u.7,15-0.717,1511,894%1,252,500150.096,006,580.57EUROPÉIA74,63%
EMBJP893PUTR$ 89,3146,82% ITM 24 d.u.15,081-0.8814,2852,727%0,501,000145.104,0015,580EUROPÉIA90,55%
EMBJP878PUTR$ 87,8139,17% ITM 24 d.u.13,40-0.913,4011,111%000126.511,0014,080EUROPÉIA91,98%
EMBJO808PUTR$ 80,8142,46% ITM 5 d.u.7,01-0.937,0121,913%0,020,030125.368,007,080EUROPÉIA93,57%
EMBJO803PUTR$ 80,3145,48% ITM 5 d.u.6,60-0.96,6020,00%000124.302,006,580.02EUROPÉIA90,76%
EMBJD743CALLR$ 74,3143,65% ATM 24 d.u.4,120.544,12-10,629%000120.188,0004.12AMERICANA48,66%
EMBJC823CALLR$ 82,3155,77% OTM 5 d.u.0,240.090,24-46,667%000120.009,0000.24AMERICANA7,96%
EMBJO953PUTR$ 95,31152,84% ITM 5 d.u.22,383-0.8620,9485,31%7,4714,940116.747,0021,580EUROPÉIA90,11%
EMBJO898PUTR$ 89,8179,52% ITM 5 d.u.16,00-0.9516,0010,727%0,200,400115.493,0016,080EUROPÉIA96,36%
EMBJD703CALLR$ 70,3146,03% ATM 24 d.u.6,550.696,550000115.464,003,423.13AMERICANA63,70%
EMBJP873PUTR$ 87,3128,47% ITM 24 d.u.12,61-0.9612,618,24%000110.122,0013,580EUROPÉIA96,62%
EMBJD690CALLR$ 68,3149,88% ITM 24 d.u.8,160.748,16-69,945%000108.128,005,422.74AMERICANA69,13%
EMBJO838PUTR$ 83,8165,59% ITM 5 d.u.10,155-0.919,624,565%0,030,050107.186,0010,080EUROPÉIA92,00%
EMBJO813PUTR$ 81,3139,93% ITM 5 d.u.7,451-0.957,1912,168%0,060,120100.657,007,580EUROPÉIA95,75%
EMBJO903PUTR$ 90,31103,84% ITM 5 d.u.16,814-0.916,057,863%0,511,010100.525,0016,580EUROPÉIA92,54%
EMBJP863PUTR$ 86,3136,87% ITM 24 d.u.11,95-0.8911,9532,337%0,751,50099.167,0012,580EUROPÉIA90,87%
EMBJF803CALLR$ 80,3143,51% OTM 66 d.u.4,940.454,94000098.800,0004.94AMERICANA36,60%
EMBJP813PUTR$ 81,3139,56% ITM 24 d.u.7,92-0.747,9213,467%0,050,10097.396,007,580.34EUROPÉIA77,67%
EMBJO940W4PUTR$ 94,0073,58% ITM 10 d.u.20,054-0.9419,4094,00%00095.060,0020,270EUROPÉIA95,50%
EMBJP903PUTR$ 90,3124,42% ITM 24 d.u.15,48-0.9915,485,306%2,174,33092.042,0016,580EUROPÉIA99,48%
EMBJP920PUTR$ 92,3139,10% ITM 24 d.u.17,60-0.9617,608,241%0,551,10089.285,0018,580EUROPÉIA96,56%
EMBJC788CALLR$ 78,8155,79% OTM 5 d.u.0,700.220,70-38,053%00089.153,0000.7EUROPÉIA19,65%
EMBJP670PUTR$ 66,3144,93% OTM 24 d.u.1,05-0.181,0525,00%00088.336,0001.05EUROPÉIA21,63%
EMBJD753CALLR$ 75,3143,56% ATM 24 d.u.3,650.53,65-8,75%3,2406,4787.051,0003.65AMERICANA44,72%
EMBJP783PUTR$ 78,3140,21% ITM 24 d.u.5,82-0.635,8216,867%0,180,35084.746,004,581.24EUROPÉIA67,29%
EMBJP743PUTR$ 74,3140,82% ATM 24 d.u.3,53-0.463,538,615%0,260,52083.221,000,582.95EUROPÉIA51,07%
EMBJD733CALLR$ 73,3145,45% ATM 24 d.u.4,780.584,78-10,654%2,8605,7183.040,000,424.36AMERICANA52,35%
EMBJP733PUTR$ 73,3141,65% ATM 24 d.u.3,12-0.423,124,00%0,400,80080.174,0003.12EUROPÉIA46,95%