Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/11/25, 19:45:06

Search Icon
INÍCIO/EMBJ3

EMBJ3 EMBRAER ON

    • R$ 87,21

    3,08 arrow +3,661%

    • R$ 87,23

      Máxima

    • R$ 83,50

      Mínima

    • 4.385.700,00

      Volume

    • 05/11/25, 19:36:51

      Último Negócio

    • R$ 84,12

      Abertura

    • R$ 375,61

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • -%

      Desvio Padrão (1a)

    • 31,64%

      IV (1a)

    • 0%

      EWMA (1a)

    • -

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBJW669PUTR$ 66,9353,35% OTM 12 d.u.0,03-0.010,03-40,00%0,030,020,03180,0000.03EUROPÉIA1,16%
EMBJW639PUTR$ 63,9363,65% OTM 12 d.u.0,04-0.010,0400,020,010,02110,0000.04EUROPÉIA1,35%
EMBJW619PUTR$ 61,9363,74% OTM 12 d.u.0,02-0.010,0200,020,010,0256,0000.02EUROPÉIA0,74%
EMBJW610PUTR$ 60,9361,67% OTM 12 d.u.0,0100,01-50,00%0,020,010,0221,0000.01EUROPÉIA0,41%
EMBJW614PUTR$ 61,4365,08% OTM 12 d.u.0,0200,0200,020,010,0220,0000.02EUROPÉIA0,73%
EMBJW629PUTR$ 62,9361,06% OTM 12 d.u.0,02-0.010,0200,020,010,0220,0000.02EUROPÉIA0,76%
EMBJW649PUTR$ 64,9355,85% OTM 12 d.u.0,02-0.010,02-33,333%0,020,010,0220,0000.02EUROPÉIA0,80%
EMBJK849CALLR$ 84,9331,87% ATM 12 d.u.4,040.694,0473,391%1,002,0001.387.660,002,281.76AMERICANA66,83%
EMBJW849PUTR$ 84,9332,53% ATM 12 d.u.1,28-0.311,28-56,61%0,430,8501.258.150,0001.28EUROPÉIA33,54%
EMBJK869CALLR$ 86,9331,23% ATM 12 d.u.2,790.572,7973,292%1,6803,35617.942,000,282.51AMERICANA54,14%
EMBJL859CALLR$ 85,9330,69% ATM 32 d.u.5,240.635,2454,572%000596.669,001,283.96AMERICANA59,15%
EMBJK834CALLR$ 83,4328,37% ATM 12 d.u.4,910.84,9158,387%000340.129,003,781.13EUROPÉIA78,37%
EMBJK819CALLR$ 81,9333,90% ITM 12 d.u.6,380.836,3859,50%000304.306,005,281.1AMERICANA81,35%
EMBJK859CALLR$ 85,9330,79% ATM 12 d.u.3,330.643,3357,82%0,230,450300.789,001,282.05AMERICANA60,97%
EMBJK839CALLR$ 83,9332,95% ATM 12 d.u.4,800.744,8071,429%000275.485,003,281.52AMERICANA72,02%
EMBJW899PUTR$ 89,9334,32% ATM 12 d.u.3,86-0.613,86-44,857%000224.898,002,721.14EUROPÉIA64,24%
EMBJL839CALLR$ 83,9331,78% ATM 32 d.u.6,600.716,6046,667%000212.729,003,283.32AMERICANA66,56%
EMBJX829PUTR$ 82,9331,82% OTM 32 d.u.1,64-0.261,64-44,407%2,2504,49169.685,0001.64EUROPÉIA29,71%
EMBJK899CALLR$ 89,9330,24% ATM 12 d.u.1,400.371,4064,706%2,060,603,52168.205,0001.4AMERICANA34,29%
EMBJN829PUTR$ 82,9334,03% OTM 73 d.u.3,11-0.283,110000159.206,0003.11EUROPÉIA34,87%
EMBJL850CALLR$ 84,9331,56% ATM 32 d.u.5,940.675,9448,872%000139.884,002,283.66AMERICANA62,78%
EMBJX809PUTR$ 80,9333,82% OTM 32 d.u.1,30-0.211,30-33,673%000130.407,0001.3EUROPÉIA24,30%
EMBJP730PUTR$ 72,9334,75% OTM 112 d.u.1,43-0.131,430000115.982,0001.43EUROPÉIA18,26%
EMBJW859PUTR$ 85,9332,19% ATM 12 d.u.1,62-0.371,62-53,179%0,140,280114.700,0001.62EUROPÉIA39,61%
EMBJX859PUTR$ 85,9333,31% ATM 32 d.u.2,86-0.372,86-32,388%000111.038,0002.86EUROPÉIA41,90%
EMBJK879CALLR$ 87,9331,42% ATM 12 d.u.2,300.52,3069,118%0,300,590110.788,0002.3AMERICANA47,45%
EMBJK884CALLR$ 88,4330,47% ATM 12 d.u.2,000.472,0083,486%1,140,202,08103.350,0002EUROPÉIA44,07%
EMBJK794CALLR$ 79,4335,46% ITM 12 d.u.8,570.918,5750,615%000100.332,007,780.79EUROPÉIA89,42%
EMBJL944CALLR$ 94,4330,19% OTM 32 d.u.1,670.31,6763,725%1,651,431,8799.685,0001.67EUROPÉIA26,12%
EMBJW934PUTR$ 93,4343,55% ITM 12 d.u.6,95-0.736,95-26,842%00097.382,006,220.73EUROPÉIA76,03%
EMBJK959CALLR$ 95,9332,70% OTM 12 d.u.0,330.110,3357,143%0,050,10094.337,0000.33AMERICANA9,95%
EMBJX834PUTR$ 83,4331,91% ATM 32 d.u.1,80-0.281,80-40,984%3,1006,2085.271,0001.8EUROPÉIA31,63%
EMBJK809CALLR$ 80,9334,65% ITM 12 d.u.7,240.877,2454,701%30,00060,0083.934,006,280.96AMERICANA84,91%
EMBJK784CALLR$ 78,4336,52% ITM 12 d.u.9,500.939,505,791%00076.162,008,780.72EUROPÉIA91,46%
EMBJW834PUTR$ 83,4333,13% ATM 12 d.u.0,88-0.230,88-59,633%0,200,40074.153,0000.88EUROPÉIA25,38%
EMBJX789PUTR$ 78,9332,96% OTM 32 d.u.0,82-0.150,82-50,898%0,030,05073.137,0000.82EUROPÉIA17,59%
EMBJW900W4PUTR$ 90,0045,44% ATM 17 d.u.5,23-0.555,23000069.559,002,792.44EUROPÉIA59,93%
EMBJW879PUTR$ 87,9331,72% ATM 12 d.u.2,50-0.52,50-47,257%00068.809,000,721.78EUROPÉIA52,55%
EMBJX839PUTR$ 83,9331,82% ATM 32 d.u.1,95-0.291,95-41,791%00066.724,0001.95EUROPÉIA33,47%
EMBJW854PUTR$ 85,4332,32% ATM 12 d.u.1,44-0.341,44-54,574%0,501,00064.771,0001.44EUROPÉIA36,51%
EMBJL879CALLR$ 87,9331,20% ATM 32 d.u.4,220.554,2255,147%2,2504,5064.202,0004.22AMERICANA50,76%
EMBJP680PUTR$ 67,9336,06% OTM 112 d.u.0,85-0.080,85000062.536,0000.85EUROPÉIA12,31%
EMBJK914CALLR$ 91,4331,10% ATM 12 d.u.1,010.281,0190,566%1,370,402,3461.524,0001.01EUROPÉIA26,14%
EMBJX909PUTR$ 90,9333,80% ATM 32 d.u.5,45-0.565,45-28,289%0,751,50057.550,003,721.73EUROPÉIA60,64%
EMBJX850PUTR$ 84,9332,89% ATM 32 d.u.2,42-0.342,42-33,149%1,9003,8055.116,0002.42EUROPÉIA37,90%
EMBJW890W4PUTR$ 89,0044,29% ATM 17 d.u.4,55-0.524,55000054.145,001,792.76EUROPÉIA56,27%
EMBJW880W4PUTR$ 88,0043,50% ATM 17 d.u.3,94-0.483,94000051.614,000,793.15EUROPÉIA52,34%
EMBJP690PUTR$ 68,9335,39% OTM 112 d.u.0,91-0.090,91000050.251,0000.91EUROPÉIA13,05%
EMBJN679PUTR$ 67,9336,84% OTM 73 d.u.0,49-0.060,49000049.252,0000.49EUROPÉIA8,84%
EMBJX900PUTR$ 89,9330,40% ATM 32 d.u.4,45-0.534,45-36,338%00048.995,002,721.73EUROPÉIA57,35%