Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/EMBJ3

EMBJ3 EMBRAER ON

    • R$ 72,85

    1,65 arrow +2,317%

    • R$ 73,40

      Máxima

    • R$ 71,03

      Mínima

    • 4.664.300,00

      Volume

    • 12/06/26, 18:33:45

      Último Negócio

    • R$ 71,25

      Abertura

    • R$ 338,80

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 34,13%

      IV (1a)

    • 38,65%

      EWMA (1a)

    • 0,33

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBJR613PUTR$ 61,3057,70% OTM 5 d.u.0,03-0.010,03-40,00%0,030,020,0370,0000.03EUROPÉIA1,72%
EMBJR610PUTR$ 60,3062,40% OTM 5 d.u.0,03-0.010,03-40,00%0,030,020,0330,0000.03EUROPÉIA1,63%
EMBJS478PUTR$ 47,8057,75% OTM 25 d.u.0,03-0.010,0300,030,020,03000.03EUROPÉIA1,08%
EMBJS448PUTR$ 44,8062,51% OTM 25 d.u.0,0200,0200,020,010,022.000,0000.02EUROPÉIA0,74%
EMBJF898CALLR$ 89,8056,80% OTM 5 d.u.0,010.010,0100,020,010,02180,0000.01EUROPÉIA0,44%
EMBJG109CALLR$ 109,3048,08% OTM 25 d.u.0,020.010,0200,020,010,0240,0000.02EUROPÉIA0,38%
EMBJG112CALLR$ 112,3047,52% OTM 25 d.u.0,0100,0100,020,010,0210,0000.01AMERICANA0,20%
EMBJR573PUTR$ 57,3072,87% OTM 5 d.u.0,02-0.010,0200,020,010,024,0000.02EUROPÉIA1,04%
EMBJR593PUTR$ 59,3072,29% OTM 5 d.u.0,05-0.020,0500,020,010,02000.05EUROPÉIA2,30%
EMBJF893CALLR$ 89,3060,09% OTM 5 d.u.0,020.010,0200,020,010,02000.02AMERICANA0,78%
EMBJF903CALLR$ 90,3058,16% OTM 5 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,43%
EMBJS438PUTR$ 43,8065,10% OTM 25 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,73%
EMBJS458PUTR$ 45,8059,97% OTM 25 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,75%
EMBJS763W4PUTR$ 76,3037,06% ATM 30 d.u.5,02-0.575,020000750.511,003,451.57EUROPÉIA61,97%
EMBJS783PUTR$ 78,3034,53% ITM 25 d.u.5,95-0.695,95-13,893%000567.081,005,450.5EUROPÉIA72,55%
EMBJS838W4PUTR$ 83,8043,93% ITM 30 d.u.11,02-0.7711,020000496.355,0010,950.07EUROPÉIA81,53%
EMBJS808W4PUTR$ 80,8036,27% ITM 30 d.u.8,06-0.748,060000457.018,007,950.11EUROPÉIA77,83%
EMBJS723W4PUTR$ 72,3037,67% ATM 30 d.u.2,96-0.42,960000316.544,0002.96EUROPÉIA45,53%
EMBJG723CALLR$ 72,3035,65% ATM 25 d.u.4,020.594,0214,205%000259.030,000,553.47AMERICANA55,02%
EMBJG718CALLR$ 71,8036,93% ATM 25 d.u.4,410.624,4122,161%000254.909,001,053.36EUROPÉIA57,05%
EMBJG738CALLR$ 73,8035,66% ATM 25 d.u.3,260.523,2630,40%000232.093,0003.26EUROPÉIA47,74%
EMBJG703W4CALLR$ 70,3038,16% ATM 30 d.u.5,820.685,820000187.731,002,553.27AMERICANA62,64%
EMBJR833W4PUTR$ 83,3068,48% ITM 10 d.u.11,00-0.8111,00-15,385%6,50013,00176.000,0010,450.55EUROPÉIA84,45%
EMBJR918PUTR$ 91,8059,35% ITM 5 d.u.18,72-118,72-9,214%0,751,500163.842,0018,950EUROPÉIA99,73%
EMBJR863PUTR$ 86,3067,72% ITM 5 d.u.13,35-0.9613,35-11,823%000142.078,0013,450EUROPÉIA96,38%
EMBJS883W4PUTR$ 88,3030,34% ITM 30 d.u.14,25-0.9514,250000138.225,0015,450EUROPÉIA95,92%
EMBJG793W4CALLR$ 79,3036,59% OTM 30 d.u.1,740.311,7453,982%000128.668,0001.74AMERICANA27,01%
EMBJR913PUTR$ 91,30179,20% ITM 5 d.u.20,33-0.7820,3308,7917,570128.209,0018,451.88EUROPÉIA84,38%
EMBJG803W4CALLR$ 80,3036,47% OTM 30 d.u.1,480.281,480000119.030,0001.48AMERICANA23,77%
EMBJS778PUTR$ 77,8033,61% ITM 25 d.u.5,52-0.675,52-13,75%000118.335,004,950.57EUROPÉIA70,96%
EMBJF758CALLR$ 75,8037,88% ATM 5 d.u.0,570.250,5739,024%1,150,102,19115.156,0000.57EUROPÉIA23,51%
EMBJS793PUTR$ 79,3034,47% ITM 25 d.u.6,68-0.736,68-10,336%000113.465,006,450.23EUROPÉIA76,33%
EMBJS798PUTR$ 79,8033,90% ITM 25 d.u.7,02-0.757,02-13,971%000107.553,006,950.07EUROPÉIA78,40%
EMBJR998PUTR$ 99,8091,19% ITM 5 d.u.26,72-0.9926,722,572%000106.880,0026,950EUROPÉIA99,37%
EMBJS758PUTR$ 75,8034,10% ATM 25 d.u.4,25-0.584,25-13,618%000102.067,002,951.3EUROPÉIA61,91%
EMBJS773PUTR$ 77,3034,72% ITM 25 d.u.5,27-0.645,27-30,749%000101.023,004,450.82EUROPÉIA68,40%
EMBJR883PUTR$ 88,3069,37% ITM 5 d.u.15,30-0.9715,30-11,714%2,505,00099.980,0015,450EUROPÉIA97,67%
EMBJS993PUTR$ 99,3029,99% ITM 25 d.u.25,179-125,150,60%00098.080,0026,450EUROPÉIA99,93%
EMBJR923PUTR$ 92,30104,62% ITM 5 d.u.19,50-0.9419,50-8,106%00097.500,0019,450.05EUROPÉIA95,17%
EMBJR773PUTR$ 77,3045,27% ITM 5 d.u.4,74-0.84,74-37,958%2,004,00095.348,004,450.29EUROPÉIA82,16%
EMBJF738CALLR$ 73,8037,19% ATM 5 d.u.1,180.431,1840,476%00090.354,0001.18EUROPÉIA41,13%
EMBJS723PUTR$ 72,3035,83% ATM 25 d.u.2,56-0.412,56-18,987%2,351,503,2079.041,0002.56EUROPÉIA45,03%
EMBJT898PUTR$ 89,8035,49% ITM 50 d.u.15,43-0.8615,43000077.090,0016,950EUROPÉIA89,23%
EMBJS903PUTR$ 90,3036,48% ITM 25 d.u.16,44-0.9616,440,55%00073.962,0017,450EUROPÉIA96,52%
EMBJS858PUTR$ 85,8018,75% ITM 25 d.u.11,858-0.9911,686,182%00070.785,0012,950EUROPÉIA99,51%
EMBJS763PUTR$ 76,3032,28% ATM 25 d.u.4,40-0.614,40-18,367%00064.447,003,450.95EUROPÉIA64,77%
EMBJR733PUTR$ 73,3037,21% ATM 5 d.u.1,66-0.521,66-33,333%00064.009,000,451.21EUROPÉIA53,76%
EMBJG803CALLR$ 80,3034,90% OTM 25 d.u.1,060.241,0626,19%4,590,288,9059.745,0001.06AMERICANA20,51%
EMBJG718W4CALLR$ 71,8037,42% ATM 30 d.u.4,870.624,87000058.887,001,053.82EUROPÉIA56,66%
EMBJG673CALLR$ 67,3038,05% ITM 25 d.u.7,470.87,4715,456%00056.361,005,551.92AMERICANA76,08%