Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/EMBJ3

EMBJ3 EMBRAER ON

    • R$ 97,36

    -2,41 arrow -2,416%

    • R$ 100,88

      Máxima

    • R$ 96,92

      Mínima

    • 4.078.600,00

      Volume

    • 29/01/26, 18:07:38

      Último Negócio

    • R$ 100,55

      Abertura

    • R$ 400,14

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 34,18%

      IV (1a)

    • 20,71%

      EWMA (1a)

    • 0,33

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBJN101PUTR$ 100,8133,97% ATM 16 d.u.4,84-0.614,8438,286%7,614,2310,991.499.940,003,451.39EUROPÉIA63,80%
EMBJO988PUTR$ 98,8134,16% ATM 36 d.u.4,82-0.464,8213,412%1,012,0201.483.200,001,453.37EUROPÉIA51,40%
EMBJB824W1CALLR$ 82,49112,94% ITM 6 d.u.16,500.8516,50-19,512%000792.000,0014,871.63AMERICANA81,10%
EMBJB999CALLR$ 99,3129,79% ATM 16 d.u.2,400.452,40-38,776%000636.780,0002.4AMERICANA42,40%
EMBJL106CALLR$ 106,3140,04% OTM 224 d.u.15,740.615,740000591.121,00015.74AMERICANA45,40%
EMBJN100PUTR$ 99,8133,57% ATM 16 d.u.4,19-0.564,1943,986%0,450,900409.352,002,451.74EUROPÉIA59,43%
EMBJN104PUTR$ 103,8135,91% ITM 16 d.u.7,08-0.727,0826,655%6,255,007,50376.281,006,450.63EUROPÉIA74,63%
EMBJN103PUTR$ 102,8129,38% ITM 16 d.u.5,80-0.725,8022,622%000313.787,005,450.35EUROPÉIA74,58%
EMBJC100CALLR$ 100,8132,22% ATM 36 d.u.4,010.474,01-30,139%5,75011,50305.261,0004.01AMERICANA42,30%
EMBJN113PUTR$ 112,81102,00% ITM 16 d.u.19,476-0.6614,5016,935%000286.390,0015,450EUROPÉIA74,84%
EMBJM102W5PUTR$ 102,4979,37% ITM 1 d.u.5,48-0.845,4869,659%0,460,910268.991,005,130.35EUROPÉIA85,12%
EMBJN102PUTR$ 101,8134,48% ATM 16 d.u.5,54-0.655,5442,051%000238.363,004,451.09EUROPÉIA67,83%
EMBJC108CALLR$ 108,8132,67% OTM 36 d.u.1,650.251,65-43,103%1,8003,60232.410,0001.65AMERICANA20,85%
EMBJM100W5PUTR$ 100,4956,59% ATM 1 d.u.3,45-0.83,4558,986%000227.844,003,130.32EUROPÉIA81,35%
EMBJK869CALLR$ 86,3145,73% ITM 203 d.u.26,100.7726,100000193.038,0011,0515.05AMERICANA63,44%
EMBJO104PUTR$ 104,8134,62% ITM 36 d.u.8,44-0.648,4419,716%000168.085,007,450.99EUROPÉIA68,69%
EMBJN999PUTR$ 99,3134,58% ATM 16 d.u.4,00-0.544,0048,699%2,4704,93163.950,001,952.05EUROPÉIA57,00%
EMBJB103CALLR$ 102,8131,36% OTM 16 d.u.1,360.291,36-43,568%2,720,445,00156.278,0001.36AMERICANA26,62%
EMBJO102PUTR$ 102,8134,45% ITM 36 d.u.7,12-0.587,1221,295%0,851,690142.311,005,451.67EUROPÉIA63,34%
EMBJO136PUTR$ 136,81135,42% ITM 36 d.u.46,19-0.6533,400000138.665,0039,450EUROPÉIA81,17%
EMBJB105CALLR$ 104,8131,11% OTM 16 d.u.0,890.210,89-46,061%2,930,445,42132.773,0000.89AMERICANA19,09%
EMBJN954PUTR$ 94,8132,97% ATM 16 d.u.1,78-0.321,7821,918%1,700,403,00124.552,0001.78EUROPÉIA35,30%
EMBJN974PUTR$ 96,8133,75% ATM 16 d.u.2,65-0.422,6535,897%0,851,700116.007,0002.65EUROPÉIA45,18%
EMBJB979CALLR$ 97,3130,34% ATM 16 d.u.3,400.563,40-30,185%000113.444,000,053.35AMERICANA53,05%
EMBJO973PUTR$ 97,3134,59% ATM 36 d.u.4,16-0.424,1618,519%2,084,160110.133,0004.16EUROPÉIA46,79%
EMBJO116PUTR$ 116,8137,23% ITM 36 d.u.18,20-0.8618,2049,18%6,1212,230109.000,0019,450EUROPÉIA89,11%
EMBJO106PUTR$ 106,8134,87% ITM 36 d.u.9,87-0.699,8715,439%000108.230,009,450.42EUROPÉIA73,50%
EMBJC993CALLR$ 99,3132,23% ATM 36 d.u.4,670.524,67-27,932%4,3208,64106.974,0004.67AMERICANA47,16%
EMBJB989CALLR$ 98,3131,05% ATM 16 d.u.2,970.512,97-33,557%5,03010,0598.781,0002.97AMERICANA47,70%
EMBJB107CALLR$ 106,8131,94% OTM 16 d.u.0,620.160,62-50,00%0,4000,8098.433,0000.62AMERICANA13,81%
EMBJC984CALLR$ 97,8132,22% ATM 36 d.u.5,400.575,40-27,224%0,781,55092.039,0005.4EUROPÉIA52,14%
EMBJO853PUTR$ 85,3135,87% OTM 36 d.u.0,82-0.120,8200,130,26089.056,0000.82EUROPÉIA14,83%
EMBJB939CALLR$ 93,3137,26% ATM 16 d.u.6,470.726,47-22,048%00086.370,004,052.42AMERICANA68,92%
EMBJN934PUTR$ 92,8134,53% ATM 16 d.u.1,29-0.251,2924,038%0,120,24085.696,0001.29EUROPÉIA27,38%
EMBJO993PUTR$ 99,3133,16% ATM 36 d.u.4,93-0.484,9313,333%0,731,46085.116,001,952.98EUROPÉIA52,90%
EMBJC104CALLR$ 104,8132,51% OTM 36 d.u.2,630.352,63-34,085%3,0406,0784.803,0002.63AMERICANA30,49%
EMBJB106CALLR$ 105,8131,63% OTM 16 d.u.0,750.180,75-43,182%1,480,772,1984.645,0000.75EUROPÉIA16,34%
EMBJB969CALLR$ 96,3130,42% ATM 16 d.u.3,960.613,96-34,00%3,7507,5083.931,001,052.91AMERICANA58,35%
EMBJC106CALLR$ 106,8132,25% OTM 36 d.u.2,050.292,05-36,335%3,2006,4083.141,0002.05AMERICANA25,19%
EMBJC943CALLR$ 94,3132,58% ATM 36 d.u.7,440.687,44-35,022%1,392,78081.894,003,054.39AMERICANA63,60%
EMBJB949CALLR$ 94,3135,81% ATM 16 d.u.5,680.695,68-17,562%2,454,90081.258,003,052.63AMERICANA65,51%
EMBJB109CALLR$ 108,8132,96% OTM 16 d.u.0,440.120,44-45,00%0,800,401,2079.628,0000.44AMERICANA10,01%
EMBJB944W1CALLR$ 94,4986,46% ATM 6 d.u.6,830.626,83000079.335,002,873.96AMERICANA57,17%
EMBJN984PUTR$ 97,8133,63% ATM 16 d.u.3,11-0.473,1135,808%0,450,90077.240,000,452.66EUROPÉIA49,97%
EMBJB884CALLR$ 87,8138,57% ITM 16 d.u.10,830.8810,83-14,116%00076.967,009,551.28EUROPÉIA86,41%
EMBJC110CALLR$ 110,8132,96% OTM 36 d.u.1,310.21,31-37,619%0,450,90073.979,0001.31AMERICANA17,05%
EMBJO100PUTR$ 100,8134,16% ATM 36 d.u.5,89-0.525,8921,694%1,553,10072.615,003,452.44EUROPÉIA57,55%
EMBJB984CALLR$ 97,8134,51% ATM 16 d.u.3,550.533,55-24,468%0,390,77070.561,0003.55EUROPÉIA49,94%
EMBJN990W2PUTR$ 99,0035,28% ATM 11 d.u.3,45-0.543,4530,189%00068.100,001,641.81EUROPÉIA57,40%
EMBJB101CALLR$ 100,8136,62% ATM 16 d.u.2,470.42,47-32,88%1,2502,5066.741,0002.47AMERICANA36,92%