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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
EMBJD290R$ 74,40R$ 74,400.95
000029,060000
000EMBJP290
EMBJD2930R$ 68,871
000029,310000
000EMBJP293
EMBJD2950R$ 68,631
000029,560000
000EMBJP295
EMBJD2980R$ 68,381
000029,810000
000EMBJP298
EMBJD3000R$ 68,141
000030,060000
000EMBJP300
EMBJD3030R$ 67,901
000030,310000
000EMBJP303
EMBJD3050R$ 67,651
000030,560000
000EMBJP305
EMBJD499R$ 53,50R$ 53,500.91
000049,310000
-0.010,13R$ 0,13EMBJP499
EMBJD560R$ 29,52R$ 43,601
00,020,03055,310000
-0.010,07R$ 0,07EMBJP560
EMBJD5800R$ 41,651
000057,310000
-0.030,37R$ 0,37EMBJP580
EMBJD61R$ 17,00R$ 38,741
000060,310000
-0.010,10R$ 0,10EMBJP61
EMBJD650R$ 24,81R$ 34,851
000064,310000
-0.010,10R$ 0,10EMBJP650
EMBJD6480R$ 34,361
000064,810000
000EMBJP648
EMBJD6700R$ 32,911
000066,310000
-0.020,15R$ 0,15EMBJP670
EMBJD680R$ 12,53R$ 31,931
000067,310000
-0.050,55R$ 0,55EMBJP680
EMBJD6900R$ 30,961
000068,310000
-0.020,13R$ 0,13EMBJP690
EMBJD730R$ 30,00R$ 30,000.86
000072,3100058,824
-0.030,27R$ 0,27EMBJP730
EMBJD7430R$ 25,131
000074,310009,375
-0.040,35R$ 0,35EMBJP743
EMBJD849R$ 16,50R$ 16,500.87
000084,3100,300,151,639
-0.090,62R$ 0,62EMBJP849
EMBJD908R$ 13,50R$ 13,500.71
000090,812,9001,450
-0.232,10R$ 2,10EMBJP908
EMBJD968R$ 7,51R$ 7,510.62
-14,65900096,810000
-0.383,76R$ 3,76EMBJP968
EMBJD9730R$ 2,771
000097,310000
000EMBJP973
EMBJD9780R$ 2,291
000097,810000
-0.414,50R$ 4,50EMBJP978
EMBJD9830R$ 1,801
000098,310000
000EMBJP983
EMBJD9880R$ 1,311
02,505,00098,810000
000EMBJP988
EMBJD9930R$ 0,831
000099,310000
000EMBJP993
EMBJD9980R$ 0,341
000099,810000
000EMBJP998
EMBJD100000
0000100,310000
-10,1440EMBJP100
EMBJD101000
02,004,000101,310000
-11,1160EMBJP101
EMBJD102000
0000102,310000
-12,0880EMBJP102
EMBJD103000
0000103,310000
-13,060EMBJP103
EMBJD138R$ 0,24R$ 0,240.04
-4,00000138,310000
-137,0810EMBJP138