Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/04/26, 19:45:05

Search Icon
INÍCIO/EMBJ3

EMBJ3 EMBRAER ON

    • R$ 76,29

    -2,38 arrow -3,025%

    • R$ 78,95

      Máxima

    • R$ 75,80

      Mínima

    • 4.547.700,00

      Volume

    • 29/04/26, 17:59:28

      Último Negócio

    • R$ 78,95

      Abertura

    • R$ 349,92

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 42,56%

      IV (1a)

    • 34,97%

      EWMA (1a)

    • 0,33

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
EMBJD658W5R$ 15,00-0
000065,810000
0-R$ 0,02EMBJP658W5
EMBJD668W50R$ 9,481
000066,810000
0-R$ 0,01EMBJP668W5
EMBJD678W50R$ 8,481
000067,810000
0-R$ 0,01EMBJP678W5
EMBJD688W50R$ 7,481
000068,810000
0-R$ 0,02EMBJP688W5
EMBJD698W50R$ 6,481
000069,810000
0-R$ 0,01EMBJP698W5
EMBJD708W50R$ 5,481
000070,810000
0-R$ 0,01EMBJP708W5
EMBJD718W50R$ 4,481
000071,810,2600,13-55,556
0-R$ 0,04EMBJP718W5
EMBJD728W50R$ 3,481
000072,810,4000,200
0-R$ 0,10EMBJP728W5
EMBJD738W50R$ 2,481
000073,810,4400,22-7,143
0-R$ 0,13EMBJP738W5
EMBJD748W5R$ 4,04-0
000074,810,2400,12118,182
0-R$ 0,24EMBJP748W5
EMBJD758W5R$ 0,97-0
-63,80600075,8100,610,31177,273
0-R$ 0,61EMBJP758W5
EMBJD763W5000
000076,3100061,818
0-R$ 0,89EMBJP763W5
EMBJD768W5R$ 1,97-0
-16,87800076,8100065,152
0-R$ 1,09EMBJP768W5
EMBJD773W5R$ 0,45-0
-70,0000077,3100054,545
0-R$ 1,70EMBJP773W5
EMBJD778W5R$ 0,24-0
-79,3100077,81000271,429
0-R$ 2,08EMBJP778W5
EMBJD783W5R$ 0,25-0
-76,8520,4500,9078,31000113,333
0-R$ 1,92EMBJP783W5
EMBJD788W5R$ 0,09-0
-90,52600078,8101,680,8425,00
0-R$ 1,65EMBJP788W5
EMBJD793W5R$ 0,06-0
-91,5490,6801,3579,31000103,727
0-R$ 3,28EMBJP793W5
EMBJD798W5R$ 0,05-0
-90,0000079,8100065,929
0-R$ 3,75EMBJP798W5
EMBJD803W5R$ 0,02-0
-94,44400080,3100013,109
0-R$ 3,02EMBJP803W5
EMBJD808W5R$ 0,09-0
-71,87500080,8102,501,2598,238
0-R$ 4,50EMBJP808W5
EMBJD813W5R$ 0,02-0
-90,0000081,310000
0-R$ 3,00EMBJP813W5
EMBJD818W5R$ 0,02-0
-93,10300081,810000
0-R$ 1,23EMBJP818W5
EMBJD823W5R$ 0,01-0
-90,0000082,3102,501,2545,176
0-R$ 6,17EMBJP823W5
EMBJD828W5R$ 0,06-0
000082,8100023,482
0-R$ 6,10EMBJP828W5
EMBJD833W5R$ 0,04-0
00,0300,0683,3100013,74
0-R$ 5,96EMBJP833W5
EMBJD838W5R$ 0,14-0
000083,8100039,706
0-R$ 7,60EMBJP838W5
EMBJD843W5R$ 0,01-0
-50,0000084,31000192,00
0-R$ 5,84EMBJP843W5
EMBJD848W5R$ 0,06-0
000084,8108,684,3432,214
0-R$ 8,66EMBJP848W5
EMBJD853W5R$ 0,01-0
-66,66700085,31000-0,81
0-R$ 7,35EMBJP853W5
EMBJD858W5R$ 0,04-0
00,0100,0185,8100023,529
0-R$ 8,40EMBJP858W5
EMBJD863W5R$ 0,01-0
-50,000,0100,0186,3100094,808
0-R$ 10,13EMBJP863W5
EMBJD868W5R$ 0,03-0
00,0100,0186,8100020,072
0-R$ 10,05EMBJP868W5
EMBJD873W5R$ 0,04-0
00,0100,0187,31000114,286
0-R$ 10,50EMBJP873W5
EMBJD878W5R$ 0,95-0
00,0100,0187,810000
0-R$ 9,65EMBJP878W5
EMBJD883W5R$ 0,01-0
-50,000,0100,0188,310000
-112,020EMBJP883W5
EMBJD888W5R$ 0,17-0
00,0100,0188,810000
0-R$ 10,35EMBJP888W5
EMBJD893W5R$ 0,60-0
00,0100,0189,310000
-113,020EMBJP893W5
EMBJD898W5R$ 1,16-0
00,0100,0189,8100022,727
0-R$ 13,50EMBJP898W5
EMBJD903W5R$ 0,07-0
00,0100,0190,310000
-114,020EMBJP903W5
EMBJD908W5R$ 0,45-0
00,0100,0190,810000
0-R$ 12,01EMBJP908W5
EMBJD913W5R$ 0,86-0
00,0100,0191,310000
-115,020EMBJP913W5
EMBJD918W5R$ 0,30-0
000091,810000
0-R$ 5,60EMBJP918W5
EMBJD923W5000
000092,310000
0-R$ 7,64EMBJP923W5
EMBJD928W5R$ 0,29-0
000092,8100022,222
0-R$ 16,50EMBJP928W5
EMBJD933W5R$ 0,19-0
000093,310000
-117,020EMBJP933W5
EMBJD938W5000
000093,810000
-117,520EMBJP938W5
EMBJD943W5R$ 0,23-0
000094,3100094,511
0-R$ 16,30EMBJP943W5
EMBJD948W5000
000094,810000
0-R$ 15,71EMBJP948W5
EMBJD953W5000
000095,310000
-119,020EMBJP953W5
EMBJD958W5000
000095,8100087,50
0-R$ 18,00EMBJP958W5
EMBJD963W5000
000096,3100082,406
0-R$ 18,35EMBJP963W5
EMBJD968W5000
000096,810000
-120,520EMBJP968W5
EMBJD973W5000
000097,310000
-121,020EMBJP973W5
EMBJD978W5000
000097,810000
-121,520EMBJP978W5
EMBJD983W5R$ 0,05-0
000098,310000
0-R$ 20,52EMBJP983W5
EMBJD988W5000
000098,810000
-122,520EMBJP988W5
EMBJD993W5R$ 0,12-0
000099,310000
-123,020EMBJP993W5
EMBJD998W5R$ 0,25-0
000099,810000
0-R$ 22,80EMBJP998W5