EMBJ3 EMBRAER ON
- R$ 72,85
1,65
+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
- R$ 73,40
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
- 19/06/2026 - 5 dias26/06/2026 - 10 dias03/07/2026 - 15 dias10/07/2026 - 20 dias17/07/2026 - 25 dias24/07/2026 - 30 dias21/08/2026 - 50 dias18/09/2026 - 69 dias16/10/2026 - 88 dias19/11/2026 - 111 dias18/12/2026 - 132 dias15/01/2027 - 148 dias19/02/2027 - 173 dias19/03/2027 - 193 dias16/04/2027 - 212 dias21/05/2027 - 236 dias18/06/2027 - 255 dias16/07/2027 - 275 dias20/08/2027 - 300 dias17/09/2027 - 319 dias15/10/2027 - 338 dias19/11/2027 - 361 dias17/12/2027 - 381 dias21/01/2028 - 404 dias18/02/2028 - 424 dias17/03/2028 - 444 dias20/04/2028 - 467 dias19/05/2028 - 486 dias16/06/2028 - 505 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJD495 | 0 | R$ 28,49 | 1 | 0 | 0 | 0 | 0 | 49,49 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | EMBJP495 | ||
| EMBJD497 | 0 | R$ 28,26 | 1 | 0 | 0 | 0 | 0 | 49,74 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP497 | ||
| EMBJD500 | 0 | R$ 28,04 | 1 | 0 | 0 | 0 | 0 | 49,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP500 | ||
| EMBJD560 | R$ 30,54 | R$ 30,54 | 0.81 | 0 | 0 | 0 | 0 | 55,99 | 0 | 0 | 0 | 0 | -0.15 | 3,57 | R$ 3,57 | EMBJP560 | ||
| EMBJD589 | 0 | R$ 19,97 | 1 | 0 | 0 | 0 | 0 | 58,99 | 0 | 0 | 0 | 0 | -0.14 | 2,25 | R$ 2,25 | EMBJP589 | ||
| EMBJD640 | 0 | R$ 15,49 | 1 | 0 | 0 | 0 | 0 | 63,99 | 0 | 0 | 0 | 0 | -0.21 | 4,18 | R$ 4,18 | EMBJP640 | ||
| EMBJD650 | R$ 22,00 | R$ 22,00 | 0.75 | 0 | 0 | 0 | 0 | 64,99 | 0 | 1,15 | 0,57 | 0 | -0.21 | 3,75 | R$ 3,75 | EMBJP650 | ||
| EMBJD659 | 0 | R$ 13,70 | 1 | 0 | 0 | 0 | 0 | 65,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP659 | ||
| EMBJD684 | 0 | R$ 11,46 | 1 | 0 | 0 | 0 | 0 | 68,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP684 | ||
| EMBJD690 | R$ 18,82 | R$ 18,82 | 0.72 | 0 | 0 | 0 | 0 | 68,99 | 0 | 0 | 0 | 0 | -0.27 | 6,20 | R$ 6,20 | EMBJP690 | ||
| EMBJD694 | 0 | R$ 10,56 | 1 | 0 | 0 | 0 | 0 | 69,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP694 | ||
| EMBJD699 | 0 | R$ 10,11 | 1 | 0 | 0 | 0 | 0 | 69,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP699 | ||
| EMBJD704 | 0 | R$ 9,66 | 1 | 0 | 0 | 0 | 0 | 70,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP704 | ||
| EMBJD709 | 0 | R$ 9,21 | 1 | 0 | 0 | 0 | 0 | 70,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP709 | ||
| EMBJD715 | 0 | R$ 8,77 | 1 | 0 | 0 | 0 | 0 | 71,49 | 0 | 0 | 0 | 0 | -0.28 | 4,34 | R$ 4,34 | EMBJP715 | ||
| EMBJD720 | 0 | R$ 8,32 | 1 | 0 | 0 | 0 | 0 | 71,99 | 0 | 0 | 0 | 0 | -0.31 | 7,25 | R$ 7,25 | EMBJP720 | ||
| EMBJD725 | 0 | R$ 7,87 | 1 | 0 | 0 | 0 | 0 | 72,49 | 0 | 0 | 0 | 0 | -0.19 | 1,20 | R$ 1,20 | EMBJP725 | ||
| EMBJD729 | 0 | R$ 7,42 | 1 | 0 | 0 | 0 | 0 | 72,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP729 | ||
| EMBJD735 | 0 | R$ 6,97 | 1 | 0 | 0,50 | 1,00 | 0 | 73,49 | 0 | 0 | 0 | 0 | -0.3 | 4,00 | R$ 4,00 | EMBJP735 | ||
| EMBJD739 | 0 | R$ 6,53 | 1 | 0 | 0 | 0 | 0 | 73,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP739 | ||
| EMBJD745 | 0 | R$ 6,08 | 1 | 0 | 0 | 0 | 0 | 74,49 | 0 | 0 | 0 | 0 | -0.33 | 6,00 | R$ 6,00 | EMBJP745 | ||
| EMBJD749 | 0 | R$ 5,63 | 1 | 0 | 0 | 0 | 0 | 74,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP749 | ||
| EMBJD754 | 0 | R$ 5,18 | 1 | 0 | 0 | 0 | 0 | 75,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP754 | ||
| EMBJD760 | R$ 10,10 | R$ 10,10 | 0.65 | 0 | 0 | 0 | 0 | 75,99 | 0 | 0 | 0 | 0 | -0.35 | 6,21 | R$ 6,21 | EMBJP760 | ||
| EMBJD764 | 0 | R$ 4,28 | 1 | 0 | 0 | 0 | 0 | 76,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP764 | ||
| EMBJD769 | 0 | R$ 3,84 | 1 | 0 | 0 | 0 | 0 | 76,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP769 | ||
| EMBJD774 | 0 | R$ 3,39 | 1 | 0 | 0 | 0 | 0 | 77,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP774 | ||
| EMBJD780 | R$ 16,00 | R$ 16,00 | 0.63 | 0 | 0 | 0 | 0 | 77,99 | 0 | 0 | 0 | 0 | -0.39 | 8,44 | R$ 8,44 | EMBJP780 | ||
| EMBJD785 | 0 | R$ 2,49 | 1 | 0 | 0 | 0 | 0 | 78,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP785 | ||
| EMBJD790 | 0 | R$ 2,04 | 1 | 0 | 0 | 0 | 0 | 78,99 | 0 | 0 | 0 | 0 | -0.4 | 4,40 | R$ 4,40 | EMBJP790 | ||
| EMBJD810 | 0 | R$ 0,25 | 1 | 0 | 0 | 0 | 0 | 80,99 | 0 | 0 | 0 | 0 | -0.44 | 7,33 | R$ 7,33 | EMBJP810 | ||
| EMBJD819 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,99 | 0 | 0 | 0 | 0 | -1 | 0,646 | 0 | EMBJP819 | ||
| EMBJD825 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,49 | 0 | 0 | 0 | 0 | -1 | 1,094 | 0 | EMBJP825 | ||
| EMBJD830 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,99 | 0 | 0 | 0 | 0 | -0.46 | 10,60 | R$ 10,60 | EMBJP830 | ||
| EMBJD845 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,49 | 0 | 0 | 0 | 0 | -0.49 | 10,52 | R$ 10,52 | EMBJP845 | ||
| EMBJD859 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,99 | 0 | 0 | 0 | 0 | -1 | 4,232 | 0 | EMBJP859 | ||
| EMBJD870 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,99 | 0 | 0 | 0 | 0 | -0.54 | 11,02 | R$ 11,02 | EMBJP870 | ||
| EMBJD915 | R$ 8,02 | R$ 8,02 | 0.46 | 0 | 0 | 0 | 0 | 91,49 | 0 | 0 | 0 | 0 | -1 | 9,162 | 0 | EMBJP915 | ||
| EMBJD930 | R$ 9,00 | R$ 9,00 | 0.47 | 0 | 0 | 0 | 0 | 92,99 | 0 | 0 | 0 | 0 | -0.89 | 10,915 | R$ 7,82 | EMBJP930 | ||
| EMBJD935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 93,49 | 0 | 0 | 0 | 0 | -1 | 10,955 | 0 | EMBJP935 | ||
| EMBJD955 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 95,49 | 0 | 0 | 0 | 0 | -0.65 | 17,31 | R$ 17,31 | EMBJP955 | ||
| EMBJD101 | R$ 7,53 | R$ 7,53 | 0.4 | 0 | 0 | 0 | 0 | 100,99 | 0 | 0 | 0 | 0 | -0.72 | 20,97 | R$ 20,97 | EMBJP101 | ||
| EMBJD1 | R$ 8,02 | R$ 8,02 | 0.41 | 0 | 0 | 0 | 0 | 102,99 | 0 | 0 | 0 | 0 | -1 | 19,471 | 0 | EMBJP1 | ||
| EMBJD4 | R$ 6,50 | R$ 6,50 | 0.37 | 0 | 0 | 0 | 0 | 103,99 | 0 | 0 | 0 | 0 | -0.94 | 20,658 | R$ 20,25 | EMBJP4 | ||
| EMBJD10 | R$ 3,71 | R$ 3,71 | 0.28 | 0 | 0 | 0 | 0 | 105,99 | 0 | 0 | 0 | 0 | -1 | 22,16 | 0 | EMBJP10 | ||
| EMBJD556 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 555,99 | 0 | 0 | 0 | 0 | -1 | 425,541 | R$ 420,01 | EMBJP556 |