Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 07/11/25, 19:46:06

Search Icon
INÍCIO/EMBJ3

EMBJ3 EMBRAER ON

    • R$ 86,30

    1,06 arrow +1,244%

    • R$ 87,84

      Máxima

    • R$ 85,52

      Mínima

    • 7.506.700,00

      Volume

    • 07/11/25, 19:39:54

      Último Negócio

    • R$ 86,26

      Abertura

    • R$ 647,96

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 35,09%

      IV (1a)

    • 0%

      EWMA (1a)

    • 0

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBJW639PUTR$ 63,9361,99% OTM 10 d.u.0,02-0.010,0200,020,010,0272,0000.02EUROPÉIA0,80%
EMBJW649PUTR$ 64,9359,13% OTM 10 d.u.0,02-0.010,0200,020,010,0220,0000.02EUROPÉIA0,82%
EMBJW629PUTR$ 62,9364,87% OTM 10 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA0,78%
EMBJX499PUTR$ 49,9362,55% OTM 30 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,62%
EMBJK824CALLR$ 82,4329,50% ATM 10 d.u.4,820.824,829,795%000577.654,003,870.95EUROPÉIA79,93%
EMBJK819CALLR$ 81,9329,39% ITM 10 d.u.5,220.845,22-18,182%000514.253,004,370.85AMERICANA82,80%
EMBJL779CALLR$ 77,9322,03% ITM 30 d.u.9,730.949,730000466.270,008,371.36AMERICANA93,42%
EMBJV759PUTR$ 75,9335,35% OTM 235 d.u.3,50-0.183,50-7,407%2,0003,99346.738,0003.5EUROPÉIA28,79%
EMBJK834CALLR$ 83,4333,21% ATM 10 d.u.4,260.734,262,651%000334.277,002,871.39EUROPÉIA71,10%
EMBJW859PUTR$ 85,9334,49% ATM 10 d.u.1,97-0.431,97-12,444%0,250,500314.538,0001.97EUROPÉIA45,89%
EMBJK884CALLR$ 88,4330,97% ATM 10 d.u.1,410.391,4115,574%0,100,200252.874,0001.41EUROPÉIA36,60%
EMBJK869CALLR$ 86,9330,01% ATM 10 d.u.1,970.51,974,233%1,2302,45243.319,0001.97AMERICANA47,40%
EMBJB899CALLR$ 89,9333,05% ATM 71 d.u.5,850.525,8517,00%000242.577,0005.85AMERICANA45,47%
EMBJN889PUTR$ 88,9331,71% ATM 71 d.u.5,49-0.455,49-7,264%1,002,000232.033,002,632.86EUROPÉIA51,79%
EMBJK800W4CALLR$ 80,0031,63% ITM 15 d.u.7,370.877,370000141.710,006,301.07AMERICANA85,18%
EMBJW884PUTR$ 88,4333,01% ATM 10 d.u.3,22-0.63,22-15,04%000118.716,002,131.09EUROPÉIA62,75%
EMBJK839CALLR$ 83,9328,16% ATM 10 d.u.3,620.733,624,928%000113.056,002,371.25AMERICANA71,24%
EMBJW860W2PUTR$ 86,0033,46% ATM 5 d.u.1,37-0.441,37-22,599%0,210,420110.346,0001.37EUROPÉIA45,82%
EMBJB909CALLR$ 90,9331,94% OTM 71 d.u.5,220.55,22-2,793%2,004,000109.434,0005.22AMERICANA42,98%
EMBJM650PUTR$ 64,9337,15% OTM 295 d.u.1,94-0.11,94000096.421,0001.94EUROPÉIA18,80%
EMBJK844CALLR$ 84,4327,91% ATM 10 d.u.3,260.73,264,823%3,031,214,8490.205,001,871.39EUROPÉIA67,69%
EMBJW849PUTR$ 84,9333,92% ATM 10 d.u.1,51-0.361,51-14,205%00087.402,0001.51EUROPÉIA39,00%
EMBJK899CALLR$ 89,9331,18% ATM 10 d.u.0,950.290,95-3,061%1,100,601,6085.803,0000.95AMERICANA27,05%
EMBJK849CALLR$ 84,9329,60% ATM 10 d.u.3,040.653,049,353%1,002,00081.668,001,371.67AMERICANA62,91%
EMBJW899PUTR$ 89,9331,56% ATM 10 d.u.4,14-0.714,14-13,389%0,501,00079.630,003,630.51EUROPÉIA72,73%
EMBJK879CALLR$ 87,9330,22% ATM 10 d.u.1,550.421,551,974%1,320,592,0473.786,0001.55AMERICANA39,93%
EMBJL879CALLR$ 87,9331,69% ATM 30 d.u.3,630.513,637,715%1,002,00072.117,0003.63AMERICANA46,64%
EMBJX939PUTR$ 93,9330,92% ITM 30 d.u.7,67-0.727,67-11,227%00068.907,007,630.04EUROPÉIA75,88%
EMBJK859CALLR$ 85,9329,86% ATM 10 d.u.2,470.572,475,106%1,930,453,4066.897,000,372.1AMERICANA55,14%
EMBJL850CALLR$ 84,9331,12% ATM 30 d.u.5,130.645,135,556%0,501,00066.298,001,373.76AMERICANA59,46%
EMBJN829PUTR$ 82,9333,27% ATM 71 d.u.3,21-0.33,2113,428%00065.432,0003.21EUROPÉIA36,52%
EMBJK914CALLR$ 91,4333,00% OTM 10 d.u.0,700.220,709,375%1,370,402,3465.372,0000.7EUROPÉIA20,25%
EMBJW934PUTR$ 93,4329,24% ITM 10 d.u.6,90-0.896,90-13,208%00065.017,007,130EUROPÉIA90,38%
EMBJX819PUTR$ 81,9332,99% OTM 30 d.u.1,62-0.261,62-12,903%3,0006,0060.821,0001.62EUROPÉIA29,61%
EMBJW879PUTR$ 87,9332,92% ATM 10 d.u.2,91-0.572,91-14,663%00059.797,001,631.28EUROPÉIA59,46%
EMBJX859PUTR$ 85,9333,49% ATM 30 d.u.3,15-0.413,15-3,374%2,0504,1057.742,0003.15EUROPÉIA45,49%
EMBJX800PUTR$ 79,9332,90% OTM 30 d.u.1,10-0.191,10-19,708%0,200,40057.098,0001.1EUROPÉIA22,51%
EMBJW920W4PUTR$ 92,0043,66% ITM 15 d.u.6,78-0.686,78000056.952,005,701.08EUROPÉIA71,94%
EMBJW880W2PUTR$ 88,0036,55% ATM 5 d.u.2,62-0.622,62-18,38%0,981,95056.560,001,700.92EUROPÉIA63,85%
EMBJW869PUTR$ 86,9335,07% ATM 10 d.u.2,50-0.52,50-10,714%0,701,40055.828,000,631.87EUROPÉIA52,60%
EMBJX829PUTR$ 82,9332,69% ATM 30 d.u.1,90-0.291,90-11,628%2,2504,4950.804,0001.9EUROPÉIA33,22%
EMBJL859CALLR$ 85,9331,85% ATM 30 d.u.4,650.594,653,563%2,7105,4250.713,000,374.28AMERICANA54,97%
EMBJL900CALLR$ 89,9330,73% ATM 30 d.u.2,680.422,683,475%2,451,003,8949.387,0002.68AMERICANA38,38%
EMBJW910W4PUTR$ 91,0039,89% ITM 15 d.u.5,79-0.665,79000049.215,004,701.09EUROPÉIA69,64%
EMBJW870W2PUTR$ 87,0038,92% ATM 5 d.u.2,14-0.532,14-15,748%00048.915,000,701.44EUROPÉIA55,08%
EMBJN849PUTR$ 84,9332,77% ATM 71 d.u.3,88-0.353,88-5,366%00048.364,0003.88EUROPÉIA41,47%
EMBJL944CALLR$ 94,4331,47% OTM 30 d.u.1,420.261,422,899%0,940,181,6947.338,0001.42EUROPÉIA22,94%
EMBJX959PUTR$ 95,9318,02% ITM 30 d.u.8,34-0.928,34000046.704,009,630EUROPÉIA93,10%
EMBJX864PUTR$ 86,4333,76% ATM 30 d.u.3,41-0.433,41000045.654,000,133.28EUROPÉIA47,54%
EMBJK820W2CALLR$ 82,0025,45% ITM 5 d.u.4,600.944,6013,022%00045.094,004,300.3AMERICANA93,05%