Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/08/26, 19:45:00

Search Icon
INÍCIO/EMBJ3

EMBJ3 EMBRAER ON

    • R$ 100,44

    1,42 arrow +1,434%

    • R$ 100,51

      Máxima

    • R$ 98,49

      Mínima

    • 5.012.200,00

      Volume

    • 17/08/26, 17:59:27

      Último Negócio

    • R$ 98,68

      Abertura

    • R$ 500,77

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 31,58%

      IV (1a)

    • 37,50%

      EWMA (1a)

    • 0,38

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBJH110CALLR$ 110,0736,84% OTM 4 d.u.0,050.030,05-16,667%0,070,060,07990,0000.05AMERICANA2,55%
EMBJH114CALLR$ 114,0745,22% OTM 4 d.u.0,030.020,03-25,00%0,030,020,032.403,0000.03AMERICANA1,30%
EMBJI142CALLR$ 142,0745,54% OTM 23 d.u.0,040.010,0400,040,030,0440,0000.04EUROPÉIA0,62%
EMBJH117CALLR$ 117,0753,14% OTM 4 d.u.0,030.010,0300,020,010,02210,0000.03EUROPÉIA1,10%
EMBJT813PUTR$ 81,0770,69% OTM 4 d.u.0,02-0.010,02-33,333%0,020,010,02110,0000.02EUROPÉIA0,86%
EMBJT793PUTR$ 79,0777,94% OTM 4 d.u.0,02-0.010,02-50,00%0,020,010,02100,0000.02EUROPÉIA0,80%
EMBJT823PUTR$ 82,0762,02% OTM 4 d.u.0,0100,01-66,667%0,020,010,0262,0000.01EUROPÉIA0,51%
EMBJH118CALLR$ 118,0752,90% OTM 4 d.u.0,020.010,0200,020,010,0240,0000.02AMERICANA0,76%
EMBJH116CALLR$ 116,0750,55% OTM 4 d.u.0,030.010,0300,020,010,0230,0000.03AMERICANA1,16%
EMBJT803PUTR$ 80,0774,32% OTM 4 d.u.0,02-0.010,02-50,00%0,020,010,0222,0000.02EUROPÉIA0,83%
EMBJU623PUTR$ 62,0762,24% OTM 23 d.u.0,0200,0200,020,010,0220,0000.02EUROPÉIA0,57%
EMBJU635PUTR$ 63,5759,47% OTM 23 d.u.0,0200,02-77,778%0,020,010,0220,0000.02EUROPÉIA0,58%
EMBJT783PUTR$ 78,0775,64% OTM 4 d.u.0,0100,01-50,00%0,020,010,023,0000.01EUROPÉIA0,44%
EMBJU603PUTR$ 60,0766,04% OTM 23 d.u.0,0200,02-50,00%0,020,010,022,0000.02EUROPÉIA0,56%
EMBJU575PUTR$ 57,5770,96% OTM 23 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,55%
EMBJU580PUTR$ 58,0773,10% OTM 23 d.u.0,0300,0300,020,010,02000.03EUROPÉIA0,77%
EMBJU585PUTR$ 58,5768,97% OTM 23 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,55%
EMBJU590PUTR$ 59,0771,05% OTM 23 d.u.0,0300,0300,020,010,02000.03EUROPÉIA0,77%
EMBJU595PUTR$ 59,5770,04% OTM 23 d.u.0,0300,0300,020,010,02000.03EUROPÉIA0,78%
EMBJU605PUTR$ 60,5768,03% OTM 23 d.u.0,0300,0300,020,010,02000.03EUROPÉIA0,78%
EMBJI150CALLR$ 150,0748,12% OTM 23 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,30%
EMBJI152CALLR$ 152,0749,55% OTM 23 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,28%
EMBJI100CALLR$ 100,0730,76% ATM 23 d.u.4,520.584,5223,161%4,031,906,163.934.460,000,374.15EUROPÉIA54,81%
EMBJU100PUTR$ 100,0732,20% ATM 23 d.u.3,14-0.423,14-21,106%0002.782.090,0003.14EUROPÉIA45,57%
EMBJH100CALLR$ 100,0730,29% ATM 4 d.u.1,830.571,8330,714%1,550,103,00766.330,000,371.46AMERICANA55,24%
EMBJW101PUTR$ 101,0735,41% ATM 65 d.u.5,83-0.45,83-42,277%000583.200,000,635.2EUROPÉIA47,54%
EMBJH988CALLR$ 98,5723,49% ATM 4 d.u.2,490.762,4930,366%0,080,160544.755,001,870.62EUROPÉIA75,49%
EMBJH995CALLR$ 99,5730,73% ATM 4 d.u.2,140.622,1471,20%0,090,170354.559,000,871.27EUROPÉIA60,20%
EMBJT995PUTR$ 99,5731,46% ATM 4 d.u.1,10-0.391,10-47,368%000283.124,0001.1EUROPÉIA40,06%
EMBJU103PUTR$ 103,0732,10% ATM 23 d.u.4,66-0.544,66-18,531%000271.986,002,632.03EUROPÉIA57,64%
EMBJH993CALLR$ 99,0731,33% ATM 4 d.u.2,480.662,4842,529%0,160,310267.514,001,371.11AMERICANA64,82%
EMBJI960CALLR$ 96,0730,99% ATM 23 d.u.7,040.747,0419,322%5,774,037,50253.085,004,372.67EUROPÉIA71,05%
EMBJI988CALLR$ 98,5730,76% ATM 23 d.u.5,380.655,3821,995%3,0506,10239.003,001,873.51AMERICANA61,16%
EMBJH965CALLR$ 96,5725,64% ATM 4 d.u.4,220.94,2233,968%0,030,050211.336,003,870.35EUROPÉIA89,69%
EMBJH955CALLR$ 95,5731,40% ITM 4 d.u.5,240.915,2433,333%000198.883,004,870.37EUROPÉIA90,13%
EMBJU107PUTR$ 107,0732,27% ITM 23 d.u.7,25-0.697,25-13,174%000197.396,006,630.62EUROPÉIA72,00%
EMBJU105PUTR$ 105,0732,06% ATM 23 d.u.5,87-0.625,87-21,629%000196.549,004,631.24EUROPÉIA65,22%
EMBJI920CALLR$ 91,5730,25% ITM 23 d.u.10,500.8810,5011,111%000187.636,008,871.63AMERICANA86,34%
EMBJI993CALLR$ 99,0730,73% ATM 23 d.u.5,080.635,0820,379%3,852,505,20171.447,001,373.71EUROPÉIA59,07%
EMBJH970CALLR$ 97,0728,14% ATM 4 d.u.3,850.853,8528,333%000161.614,003,370.48AMERICANA84,21%
EMBJI101CALLR$ 101,0730,35% ATM 23 d.u.3,950.543,9521,914%3,553,004,10159.734,0003.95AMERICANA50,61%
EMBJU109PUTR$ 109,0732,64% ITM 23 d.u.8,77-0.758,77-19,245%000156.481,008,630.14EUROPÉIA77,78%
EMBJI983CALLR$ 98,0730,24% ATM 23 d.u.5,630.675,6319,28%0,300,600151.835,002,373.26EUROPÉIA63,52%
EMBJU104PUTR$ 104,0732,79% ATM 23 d.u.5,33-0.575,33-16,327%000138.294,003,631.7EUROPÉIA61,34%
EMBJV995PUTR$ 99,5735,39% ATM 42 d.u.4,32-0.394,32-12,373%7,22014,44136.897,0004.32EUROPÉIA44,51%
EMBJT103PUTR$ 103,0736,78% ATM 4 d.u.3,33-0.693,33-27,451%000133.185,002,630.7EUROPÉIA70,42%
EMBJJ102CALLR$ 102,0732,18% ATM 42 d.u.5,530.545,539,073%3,3006,60131.505,0005.53AMERICANA49,07%
EMBJI950CALLR$ 95,0731,32% ITM 23 d.u.7,790.777,7927,705%0,601,200125.581,005,372.42EUROPÉIA74,50%
EMBJU938PUTR$ 93,5733,42% OTM 23 d.u.1,13-0.191,13-26,144%1,2002,40122.048,0001.13EUROPÉIA22,11%
EMBJI102CALLR$ 102,0730,42% ATM 23 d.u.3,480.53,4821,678%0,070,140119.278,0003.48EUROPÉIA46,33%