Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 14/04/26, 11:26:02

Search Icon
INÍCIO/EMBJ3

EMBJ3 EMBRAER ON

    • R$ 88,51

    1,51 arrow +1,736%

    • R$ 89,15

      Máxima

    • R$ 87,74

      Mínima

    • 1.779.600,00

      Volume

    • 14/04/26, 11:26:00

      Último Negócio

    • R$ 87,90

      Abertura

    • R$ 157,30

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 36,95%

      IV (1a)

    • 34,78%

      EWMA (1a)

    • 0,33

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBJQ963PUTR$ 96,3157,02% ITM 21 d.u.10,00-0.6410,0008,318,238,39209.945,007,802.2EUROPÉIA70,18%
EMBJQ873PUTR$ 87,3140,05% ATM 21 d.u.3,05-0.393,05-13,598%3,083,033,13138.615,0003.05EUROPÉIA43,88%
EMBJQ903PUTR$ 90,3144,70% ATM 21 d.u.5,00-0.55,0004,454,404,5087.121,001,803.2EUROPÉIA55,43%
EMBJQ943PUTR$ 94,3145,93% ITM 21 d.u.7,57-0.637,5706,876,806,9484.037,005,801.77EUROPÉIA67,84%
EMBJD808CALLR$ 80,8173,92% ITM 3 d.u.8,250.888,2531,161%7,877,777,9782.500,007,700.55EUROPÉIA86,59%
EMBJE838CALLR$ 83,8141,62% ITM 21 d.u.7,500.737,5010,619%7,497,427,5678.150,004,702.8EUROPÉIA68,59%
EMBJE863CALLR$ 86,3139,36% ATM 21 d.u.5,700.655,708,571%5,815,775,8571.377,002,203.5AMERICANA60,26%
EMBJE893CALLR$ 89,3138,50% ATM 21 d.u.4,000.534,0010,497%4,104,054,1470.780,0004AMERICANA48,44%
EMBJD833CALLR$ 83,3147,54% ITM 3 d.u.5,580.895,5826,531%5,495,385,6064.416,005,200.38AMERICANA87,92%
EMBJE883CALLR$ 88,3139,80% ATM 21 d.u.4,630.574,6315,174%4,624,584,6653.613,000,204.43AMERICANA52,25%
EMBJQ883PUTR$ 88,3140,31% ATM 21 d.u.3,53-0.433,53-11,083%3,503,453,5547.177,0003.53EUROPÉIA47,83%
EMBJD858W4CALLR$ 85,8136,54% ATM 7 d.u.3,950.733,9553,101%4,064,034,1044.499,002,701.25AMERICANA70,46%
EMBJP983W5PUTR$ 98,3170,91% ITM 11 d.u.11,31-0.7211,3109,599,489,6940.716,009,801.51EUROPÉIA77,17%
EMBJD778W5CALLR$ 77,8153,65% ITM 11 d.u.11,660.911,66442,326%11,3811,2711,4831.482,0010,700.96AMERICANA87,37%
EMBJQ973PUTR$ 97,3148,73% ITM 21 d.u.9,95-0.79,9509,089,019,1529.680,008,801.15EUROPÉIA74,77%
EMBJQ102PUTR$ 102,3161,29% ITM 21 d.u.14,86-0.7514,86013,3213,1813,4524.083,0013,801.06EUROPÉIA80,13%
EMBJR868PUTR$ 86,8139,33% ATM 45 d.u.4,08-0.374,08-4,895%3,843,793,8920.390,0004.08EUROPÉIA43,12%
EMBJQ878PUTR$ 87,8140,83% ATM 21 d.u.3,35-0.413,35-29,325%3,283,243,3118.487,0003.35EUROPÉIA46,00%
EMBJQ918PUTR$ 91,8149,65% ATM 21 d.u.6,36-0.546,3605,295,225,3515.874,003,303.06EUROPÉIA59,93%
EMBJE843CALLR$ 84,3139,14% ATM 21 d.u.6,950.726,956,923%7,137,067,2014.835,004,202.75AMERICANA68,07%
EMBJR858PUTR$ 85,8137,92% ATM 45 d.u.3,48-0.343,48-11,675%3,473,423,5213.902,0003.48EUROPÉIA39,82%
EMBJF883CALLR$ 88,3137,34% ATM 45 d.u.6,680.596,689,688%6,686,646,7212.024,000,206.48AMERICANA53,29%
EMBJQ788PUTR$ 78,8148,14% OTM 21 d.u.1,13-0.161,1300,930,910,9511.990,0001.13EUROPÉIA19,94%
EMBJE903CALLR$ 90,3139,37% ATM 21 d.u.3,630.493,6318,627%3,603,543,6610.743,0003.63AMERICANA44,49%
EMBJE798CALLR$ 79,8141,19% ITM 21 d.u.10,450.8510,4510,00%10,6110,4810,7310.450,008,701.75EUROPÉIA81,64%
EMBJQ913PUTR$ 91,3140,21% ATM 21 d.u.5,11-0.555,11-9,558%4,994,935,0610.220,002,802.31EUROPÉIA59,21%
EMBJQ893PUTR$ 89,3142,45% ATM 21 d.u.4,24-0.474,24-5,778%3,953,904,008.624,000,803.44EUROPÉIA51,85%
EMBJE873CALLR$ 87,3139,02% ATM 21 d.u.5,090.615,0910,412%5,205,165,237.801,001,203.89AMERICANA56,40%
EMBJQ938PUTR$ 93,8141,94% ITM 21 d.u.6,85-0.636,85-14,268%6,546,476,607.535,005,301.55EUROPÉIA67,42%
EMBJQ838PUTR$ 83,8141,66% OTM 21 d.u.1,90-0.271,90-14,414%1,921,881,966.339,0001.9EUROPÉIA31,43%
EMBJQ101PUTR$ 101,3131,59% ITM 21 d.u.12,05-0.9112,05-12,554%12,4312,2912,566.023,0012,800EUROPÉIA92,04%
EMBJE898CALLR$ 89,8139,13% ATM 21 d.u.3,830.513,8316,061%3,843,773,905.815,0003.83EUROPÉIA46,43%
EMBJQ868PUTR$ 86,8141,20% ATM 21 d.u.2,95-0.382,95-10,061%2,882,842,925.716,0002.95EUROPÉIA42,28%
EMBJE818CALLR$ 81,8130,12% ITM 21 d.u.8,160.868,1609,008,929,075.712,006,701.46EUROPÉIA83,81%
EMBJF86CALLR$ 87,3136,53% ATM 45 d.u.7,100.627,108,067%7,257,207,295.674,001,205.9AMERICANA56,42%
EMBJQ923PUTR$ 92,3139,27% ATM 21 d.u.5,62-0.595,62-10,652%5,595,525,655.613,003,801.82EUROPÉIA63,00%
EMBJF893CALLR$ 89,3139,49% ATM 45 d.u.6,490.576,4915,893%6,146,106,175.526,0006.49AMERICANA50,07%
EMBJP878W4PUTR$ 87,8139,53% ATM 7 d.u.1,84-0.421,8401,751,721,775.520,0001.84EUROPÉIA44,34%
EMBJR878PUTR$ 87,8137,69% ATM 45 d.u.4,28-0.394,2804,244,194,285.478,0004.28EUROPÉIA45,38%
EMBJE923CALLR$ 92,3141,13% ATM 21 d.u.3,000.423,0026,582%2,752,692,805.268,0003AMERICANA37,37%
EMBJE808CALLR$ 80,8117,06% ITM 21 d.u.8,600.988,6009,799,669,915.160,007,700.9EUROPÉIA97,95%
EMBJP913PUTR$ 91,3145,02% ATM 3 d.u.3,40-0.723,40-18,072%3,223,163,284.520,002,800.6EUROPÉIA73,47%
EMBJE938CALLR$ 93,8139,22% OTM 21 d.u.2,300.362,3017,949%2,232,182,274.172,0002.3EUROPÉIA31,75%
EMBJE943CALLR$ 94,3139,79% OTM 21 d.u.2,200.342,2022,222%2,072,032,113.918,0002.2AMERICANA30,30%
EMBJE868CALLR$ 86,8139,29% ATM 21 d.u.5,400.635,4010,204%5,495,425,563.715,001,703.7EUROPÉIA58,31%
EMBJE913CALLR$ 91,3139,68% ATM 21 d.u.3,240.453,2419,557%3,163,103,213.555,0003.24AMERICANA40,73%
EMBJQ843PUTR$ 84,3141,89% ATM 21 d.u.2,08-0.292,08-20,913%2,052,022,093.120,0002.08EUROPÉIA33,32%
EMBJD868W4CALLR$ 86,8143,63% ATM 7 d.u.3,670.643,6726,99%3,373,333,412.634,001,701.97AMERICANA61,03%
EMBJE878CALLR$ 87,8141,07% ATM 21 d.u.5,020.595,0217,016%4,904,844,962.459,000,704.32EUROPÉIA53,95%
EMBJQ853PUTR$ 85,3139,95% ATM 21 d.u.2,25-0.322,25-26,471%2,352,312,392.250,0002.25EUROPÉIA36,11%