EMBJ3 EMBRAER ON
- R$ 86,70
0,56
+0,65%- R$ 87,46
Máxima
- R$ 86,01
Mínima
- 2.794.900,00
Volume
- 31/07/26, 19:34:26
Último Negócio
- R$ 86,51
Abertura
- R$ 242,05
Volume Financeiro
- R$ 87,46
Tendência
- Alta
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 39,00%
Desvio Padrão (1a)
- 39,89%
IV (1a)
- 37,72%
EWMA (1a)
- 0,38
Beta (ß)
Destaques
Séries
- 07/08/2026 - 5 dias14/08/2026 - 10 dias21/08/2026 - 15 dias28/08/2026 - 20 dias04/09/2026 - 25 dias18/09/2026 - 34 dias25/09/2026 - 39 dias02/10/2026 - 44 dias09/10/2026 - 49 dias16/10/2026 - 53 dias19/11/2026 - 76 dias18/12/2026 - 97 dias15/01/2027 - 113 dias19/02/2027 - 138 dias19/03/2027 - 158 dias16/04/2027 - 177 dias21/05/2027 - 201 dias18/06/2027 - 220 dias16/07/2027 - 240 dias20/08/2027 - 265 dias17/09/2027 - 284 dias15/10/2027 - 303 dias19/11/2027 - 326 dias17/12/2027 - 346 dias21/01/2028 - 369 dias18/02/2028 - 389 dias17/03/2028 - 409 dias20/04/2028 - 432 dias19/05/2028 - 451 dias16/06/2028 - 470 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJD487 | 0 | R$ 42,20 | 1 | 0 | 0 | 0 | 0 | 48,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP487 | ||
| EMBJD495 | 0 | R$ 41,74 | 1 | 0 | 0 | 0 | 0 | 49,26 | 0 | 0 | 0 | 0 | -0.03 | 0,48 | R$ 0,48 | EMBJP495 | ||
| EMBJD497 | 0 | R$ 41,51 | 1 | 0 | 0 | 0 | 0 | 49,51 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP497 | ||
| EMBJD500 | 0 | R$ 41,28 | 1 | 0 | 0 | 0 | 0 | 49,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP500 | ||
| EMBJD560 | R$ 30,00 | R$ 35,81 | 1 | 0 | 0 | 0 | 0 | 55,76 | 0 | 0 | 0 | 0 | -0.06 | 0,95 | R$ 0,95 | EMBJP560 | ||
| EMBJD589 | 0 | R$ 33,07 | 1 | 0 | 0 | 0 | 0 | 58,76 | 0 | 0 | 0 | 0 | -0.07 | 1,28 | R$ 1,28 | EMBJP589 | ||
| EMBJD640 | 0 | R$ 28,50 | 1 | 0 | 0 | 0 | 0 | 63,76 | 0 | 0 | 0 | 0 | -0.1 | 1,87 | R$ 1,87 | EMBJP640 | ||
| EMBJD650 | R$ 22,00 | R$ 27,59 | 1 | 0 | 0 | 0 | 0 | 64,76 | 0 | 1,25 | 0,63 | 0 | -0.1 | 1,79 | R$ 1,79 | EMBJP650 | ||
| EMBJD659 | 0 | R$ 26,68 | 1 | 0 | 0 | 0 | 0 | 65,76 | 0 | 0 | 0 | 0 | -0.12 | 2,21 | R$ 2,21 | EMBJP659 | ||
| EMBJD684 | 0 | R$ 24,40 | 1 | 0 | 0 | 0 | 0 | 68,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP684 | ||
| EMBJD690 | R$ 18,82 | R$ 23,94 | 1 | 0 | 0 | 0 | 0 | 68,76 | 0 | 0 | 0 | 0 | -0.14 | 2,50 | R$ 2,50 | EMBJP690 | ||
| EMBJD694 | 0 | R$ 23,48 | 1 | 0 | 0 | 0 | 0 | 69,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP694 | ||
| EMBJD699 | 0 | R$ 23,03 | 1 | 0 | 0 | 0 | 0 | 69,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP699 | ||
| EMBJD704 | 0 | R$ 22,57 | 1 | 0 | 0 | 0 | 0 | 70,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP704 | ||
| EMBJD709 | 0 | R$ 22,11 | 1 | 0 | 0 | 0 | 0 | 70,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP709 | ||
| EMBJD715 | 0 | R$ 21,66 | 1 | 0 | 0 | 0 | 0 | 71,26 | 2,61 | 0,33 | 1,47 | -11,07 | -0.15 | 2,41 | R$ 2,41 | EMBJP715 | ||
| EMBJD720 | 0 | R$ 21,20 | 1 | 0 | 0 | 0 | 0 | 71,76 | 4,40 | 0 | 2,20 | 0 | -0.17 | 3,47 | R$ 3,47 | EMBJP720 | ||
| EMBJD725 | 0 | R$ 20,75 | 1 | 0 | 0 | 0 | 0 | 72,26 | 0 | 0 | 0 | 0 | -0.11 | 1,20 | R$ 1,20 | EMBJP725 | ||
| EMBJD729 | 0 | R$ 20,29 | 1 | 0 | 0 | 0 | 0 | 72,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP729 | ||
| EMBJD735 | 0 | R$ 19,83 | 1 | 0 | 0 | 0 | 0 | 73,26 | 0 | 0 | 0 | 0 | -0.19 | 4,00 | R$ 4,00 | EMBJP735 | ||
| EMBJD739 | 0 | R$ 19,38 | 1 | 0 | 0 | 0 | 0 | 73,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP739 | ||
| EMBJD745 | 0 | R$ 18,92 | 1 | 0 | 0 | 0 | 0 | 74,26 | 0 | 0 | 0 | 0 | -0.22 | 6,00 | R$ 6,00 | EMBJP745 | ||
| EMBJD749 | 0 | R$ 18,46 | 1 | 0 | 0 | 0 | 0 | 74,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP749 | ||
| EMBJD754 | 0 | R$ 18,01 | 1 | 0 | 0 | 0 | 0 | 75,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP754 | ||
| EMBJD760 | R$ 18,20 | R$ 18,20 | 0.91 | 0 | 5,05 | 10,10 | 0 | 75,76 | 0 | 0 | 0 | 0 | -0.16 | 2,31 | R$ 2,31 | EMBJP760 | ||
| EMBJD764 | 0 | R$ 17,09 | 1 | 0 | 0 | 0 | 0 | 76,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP764 | ||
| EMBJD769 | 0 | R$ 16,64 | 1 | 0 | 0 | 0 | 0 | 76,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP769 | ||
| EMBJD774 | 0 | R$ 16,18 | 1 | 0 | 0 | 0 | 0 | 77,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP774 | ||
| EMBJD780 | R$ 18,00 | R$ 18,00 | 0.82 | 0 | 0 | 0 | 0 | 77,76 | 0 | 0 | 0 | 0 | -0.23 | 4,85 | R$ 4,85 | EMBJP780 | ||
| EMBJD785 | 0 | R$ 15,27 | 1 | 0 | 0 | 0 | 0 | 78,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP785 | ||
| EMBJD790 | 0 | R$ 14,81 | 1 | 0 | 0 | 0 | 0 | 78,76 | 0 | 2,39 | 1,20 | 0 | -0.18 | 2,18 | R$ 2,18 | EMBJP790 | ||
| EMBJD810 | 0 | R$ 12,99 | 1 | 0 | 0 | 0 | 0 | 80,76 | 0 | 0 | 0 | 0 | -0.25 | 4,82 | R$ 4,82 | EMBJP810 | ||
| EMBJD819 | 0 | R$ 12,07 | 1 | 0 | 0 | 0 | 0 | 81,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP819 | ||
| EMBJD825 | 0 | R$ 11,62 | 1 | 0 | 0 | 0 | 0 | 82,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP825 | ||
| EMBJD830 | 0 | R$ 11,16 | 1 | 0 | 0 | 0 | 0 | 82,76 | 0 | 0 | 0 | 0 | -0.3 | 10,60 | R$ 10,60 | EMBJP830 | ||
| EMBJD845 | 0 | R$ 9,79 | 1 | 0 | 0 | 0 | 0 | 84,26 | 0 | 0 | 0 | 0 | -0.3 | 6,20 | R$ 6,20 | EMBJP845 | ||
| EMBJD852 | 0 | R$ 8,88 | 1 | 0 | 0 | 0 | 0 | 85,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP852 | ||
| EMBJD859 | 0 | R$ 8,42 | 1 | 0 | 0 | 0 | 0 | 85,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP859 | ||
| EMBJD870 | R$ 10,01 | R$ 10,01 | 0.74 | 0 | 0 | 0 | 0 | 86,76 | 0 | 5,84 | 2,92 | 0 | -0.34 | 11,02 | R$ 11,02 | EMBJP870 | ||
| EMBJD907 | 0 | R$ 3,86 | 1 | 0 | 0 | 0 | 0 | 90,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP907 | ||
| EMBJD915 | R$ 8,02 | R$ 8,02 | 0.62 | 0 | 0 | 0 | 0 | 91,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP915 | ||
| EMBJD930 | R$ 10,11 | R$ 10,11 | 0.59 | 0 | 0 | 0 | 0 | 92,76 | 0 | 0 | 0 | 0 | -0.41 | 7,82 | R$ 7,82 | EMBJP930 | ||
| EMBJD935 | 0 | R$ 1,58 | 1 | 0 | 0 | 0 | 0 | 93,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP935 | ||
| EMBJD955 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 95,26 | 0 | 0 | 0 | 0 | -0.4 | 17,31 | R$ 17,31 | EMBJP955 | ||
| EMBJD101 | R$ 6,00 | R$ 6,00 | 0.45 | 0 | 0 | 0 | 0 | 100,76 | 0 | 0 | 0 | 0 | -0.44 | 20,97 | R$ 20,97 | EMBJP101 | ||
| EMBJD1 | R$ 8,02 | R$ 8,02 | 0.46 | 0 | 0 | 0 | 0 | 102,76 | 0 | 0 | 0 | 0 | -1 | 7,093 | 0 | EMBJP1 | ||
| EMBJD4 | R$ 5,80 | R$ 5,80 | 0.41 | 0 | 0 | 0 | 0 | 103,76 | 0 | 0 | 0 | 0 | -0.49 | 20,25 | R$ 20,25 | EMBJP4 | ||
| EMBJD10 | R$ 7,35 | R$ 7,35 | 0.43 | 0 | 4,72 | 0 | 9,45 | 105,76 | 0 | 0 | 0 | 0 | -1 | 9,831 | 0 | EMBJP10 | ||
| EMBJD110 | R$ 0,02 | R$ 0,02 | 0.01 | 0 | 0 | 0 | 0 | 110,76 | 0 | 0 | 0 | 0 | -0.52 | 26,65 | R$ 26,65 | EMBJP110 | ||
| EMBJD140 | R$ 1,19 | R$ 1,19 | 0.11 | 0 | 0 | 0 | 0 | 140,76 | 0 | 0 | 0 | 0 | -1 | 41,777 | 0 | EMBJP140 | ||
| EMBJD145 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0 | 0 | 0 | 145,76 | 0 | 0 | 0 | 0 | -1 | 46,34 | 0 | EMBJP145 | ||
| EMBJD556 | R$ 0,04 | R$ 0,04 | 0 | 0 | 0 | 0 | 0 | 555,76 | 0 | 0 | 0 | 0 | -0.5 | 449,016 | R$ 420,01 | EMBJP556 |