Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:46:05

Search Icon
INÍCIO/EMBJ3

EMBJ3 EMBRAER ON

    • R$ 102,06

    -5,00 arrow -4,67%

    • R$ 106,22

      Máxima

    • R$ 102,06

      Mínima

    • 6.038.300,00

      Volume

    • 05/11/26, 12:46:01

      Último Negócio

    • R$ 105,90

      Abertura

    • R$ 629,15

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 47,99%

      IV (1a)

    • 37,42%

      EWMA (1a)

    • 0,38

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBJW108PUTR$ 107,8938,54% ITM 10 d.u.6,51-0.736,5147,619%7,147,117,17160.849,005,830.68EUROPÉIA75,64%
EMBJK102CALLR$ 101,8948,80% ATM 10 d.u.4,300.554,30-42,127%4,224,204,2454.505,000,174.13AMERICANA50,86%
EMBJX108PUTR$ 107,8937,04% ITM 31 d.u.7,70-0.597,7046,667%7,837,797,8619.204,005,831.87EUROPÉIA64,41%
EMBJX114PUTR$ 113,8932,20% ITM 31 d.u.11,40-0.7811,4012,871%12,0712,0112,129.924,0011,830EUROPÉIA81,22%
EMBJX115PUTR$ 114,89176,53% ITM 31 d.u.32,00-0.4432,00012,8612,8012,91012,8319.17EUROPÉIA68,26%
EMBJK100CALLR$ 99,8951,49% ATM 10 d.u.5,600.625,60-37,36%5,305,215,391.126.390,002,173.43AMERICANA58,26%
EMBJX107PUTR$ 106,8936,13% ATM 31 d.u.6,95-0.576,9543,892%7,207,157,24326.936,004,832.12EUROPÉIA61,87%
EMBJK109CALLR$ 108,8947,99% OTM 10 d.u.1,630.281,63-51,051%1,581,551,61220.089,0001.63EUROPÉIA25,10%
EMBJW108W1PUTR$ 107,8944,00% ITM 1 d.u.5,80-0.985,80-52,066%5,865,835,89193.508,005,830EUROPÉIA97,72%
EMBJK104CALLR$ 103,8949,45% ATM 10 d.u.3,420.473,42-43,284%3,253,213,28187.972,0003.42AMERICANA42,96%
EMBJW106PUTR$ 105,8945,27% ATM 10 d.u.5,60-0.625,6077,215%5,785,755,81178.981,003,831.77EUROPÉIA65,41%
EMBJL106CALLR$ 105,8938,34% ATM 31 d.u.4,520.474,52-34,682%4,354,314,38174.386,0004.52AMERICANA41,21%
EMBJL104CALLR$ 103,8939,14% ATM 31 d.u.5,500.525,50-32,598%5,235,195,26150.790,0005.5AMERICANA46,75%
EMBJK107CALLR$ 106,8948,21% ATM 10 d.u.2,210.352,21-47,255%2,132,102,16132.398,0002.21EUROPÉIA31,71%
EMBJK990CALLR$ 98,8948,82% ATM 10 d.u.6,000.666,00-37,888%5,975,926,01132.344,003,172.83AMERICANA62,89%
EMBJW106W1PUTR$ 105,8924,22% ATM 1 d.u.3,78-0.993,78297,895%4,033,984,08129.918,003,830EUROPÉIA99,15%
EMBJW108W2PUTR$ 107,8940,05% ITM 6 d.u.6,21-0.796,2106,876,826,91123.332,005,830.38EUROPÉIA81,05%
EMBJX103PUTR$ 102,8936,87% ATM 31 d.u.4,85-0.454,8554,952%5,034,985,07118.548,000,834.02EUROPÉIA50,15%
EMBJX983PUTR$ 97,8935,65% ATM 31 d.u.2,60-0.32,6048,571%3,002,963,03117.486,0002.6EUROPÉIA34,49%
EMBJW101PUTR$ 100,8947,07% ATM 10 d.u.3,00-0.413,0087,50%3,083,053,10109.574,0003EUROPÉIA44,78%
EMBJK105CALLR$ 104,8948,18% ATM 10 d.u.2,910.432,91-46,111%2,842,802,87109.470,0002.91EUROPÉIA39,00%
EMBJL103CALLR$ 102,8938,13% ATM 31 d.u.5,830.555,83-34,86%5,715,665,7691.179,0005.83EUROPÉIA49,69%
EMBJX105PUTR$ 104,8936,56% ATM 31 d.u.5,85-0.515,8549,235%6,056,006,1088.634,002,833.02EUROPÉIA56,07%
EMBJX102PUTR$ 101,8933,65% ATM 31 d.u.3,92-0.423,9240,00%4,574,544,6086.384,0003.92EUROPÉIA46,39%
EMBJW109PUTR$ 108,8937,55% ITM 10 d.u.7,22-0.787,2255,94%7,877,817,9275.250,006,830.39EUROPÉIA79,80%
EMBJK965CALLR$ 96,3959,33% ITM 10 d.u.8,380.728,38-12,343%7,727,677,7774.621,005,672.71EUROPÉIA68,02%
EMBJL868CALLR$ 86,3939,24% ITM 31 d.u.17,590.9217,5950,085%17,6517,5517,7570.720,0015,671.92EUROPÉIA89,59%
EMBJK994CALLR$ 98,3963,08% ATM 10 d.u.7,370.657,37-21,845%6,306,256,3570.555,003,673.7EUROPÉIA60,63%
EMBJW104W1PUTR$ 103,8919,26% ATM 1 d.u.1,82-0.921,82243,396%2,422,372,4666.679,001,830EUROPÉIA92,35%
EMBJL925CALLR$ 92,3973,29% ITM 31 d.u.16,410.7216,41012,5912,4912,6965.640,009,676.74EUROPÉIA62,59%
EMBJW104W2PUTR$ 103,8945,72% ATM 6 d.u.3,71-0.573,710,27%4,184,134,2265.277,001,831.88EUROPÉIA59,61%
EMBJW102PUTR$ 101,8946,87% ATM 10 d.u.3,45-0.453,4585,484%3,553,523,5762.736,0003.45EUROPÉIA48,95%
EMBJX113PUTR$ 112,8932,63% ITM 31 d.u.10,66-0.7510,66-3,704%11,3011,2411,3662.574,0010,830EUROPÉIA78,78%
EMBJL101CALLR$ 100,8939,11% ATM 31 d.u.7,000.617,00-13,687%6,786,726,8362.492,001,175.83EUROPÉIA55,25%
EMBJK106CALLR$ 105,8947,79% ATM 10 d.u.2,510.392,51-47,49%2,462,432,4961.724,0002.51AMERICANA35,18%
EMBJW984PUTR$ 97,3947,20% ATM 10 d.u.1,70-0.271,7017,241%1,851,831,8761.391,0001.7EUROPÉIA30,64%
EMBJW112PUTR$ 111,8918,54% ITM 10 d.u.9,267-0.996,88010,2610,1710,3461.386,009,830EUROPÉIA99,11%
EMBJX104PUTR$ 103,8937,17% ATM 31 d.u.5,40-0.485,4054,728%5,545,505,5761.055,001,833.57EUROPÉIA53,14%
EMBJL108CALLR$ 107,8937,83% OTM 31 d.u.3,690.413,69-37,031%3,583,543,6157.510,0003.69AMERICANA35,77%
EMBJL115CALLR$ 114,8937,76% OTM 31 d.u.1,790.241,79-42,258%1,751,721,7756.841,0001.79EUROPÉIA20,06%
EMBJK110CALLR$ 109,8948,83% OTM 10 d.u.1,450.261,45-50,00%1,361,331,3853.195,0001.45AMERICANA22,50%
EMBJK101CALLR$ 100,8956,04% ATM 10 d.u.5,400.585,40-33,742%4,754,704,7948.801,001,174.23EUROPÉIA53,73%
EMBJX975PUTR$ 97,3935,20% ATM 31 d.u.2,38-0.282,3837,572%2,842,802,8748.152,0002.38EUROPÉIA32,74%
EMBJW106W2PUTR$ 105,8943,42% ATM 6 d.u.4,87-0.684,8728,496%5,435,385,4846.020,003,831.04EUROPÉIA70,44%
EMBJK114CALLR$ 113,8948,74% OTM 10 d.u.0,750.150,75-55,882%0,730,710,7445.936,0000.75AMERICANA13,03%
EMBJK108CALLR$ 107,8948,47% OTM 10 d.u.1,930.321,93-50,765%1,851,841,8643.618,0001.93AMERICANA28,43%
EMBJL111CALLR$ 110,8939,32% OTM 31 d.u.2,940.342,94-31,787%2,652,612,6942.308,0002.94EUROPÉIA28,96%
EMBJL109CALLR$ 108,8940,67% OTM 31 d.u.3,740.393,74-29,567%3,253,203,2941.380,0003.74EUROPÉIA33,97%
EMBJX100PUTR$ 99,8938,04% ATM 31 d.u.3,66-0.363,6663,393%3,723,683,7540.507,0003.66EUROPÉIA41,52%
EMBJW105W2PUTR$ 104,899,05% ATM 6 d.u.2,53-0.962,5304,784,694,8740.449,002,830EUROPÉIA95,94%