EMBJ3 EMBRAER ON
- R$ 101,75
-5,31
-4,96%- R$ 106,22
Máxima
- R$ 101,00
Mínima
- 12.268.800,00
Volume
- 05/11/26, 18:05:57
Último Negócio
- R$ 105,90
Abertura
- R$ 1.262,64
Volume Financeiro
- R$ 106,22
Tendência
- Alta
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 39,00%
Desvio Padrão (1a)
- 48,16%
IV (1a)
- 37,42%
EWMA (1a)
- 0,38
Beta (ß)
Destaques
Séries
- 06/11/2026 - 1 dias13/11/2026 - 6 dias19/11/2026 - 10 dias27/11/2026 - 16 dias04/12/2026 - 21 dias11/12/2026 - 26 dias18/12/2026 - 31 dias15/01/2027 - 47 dias19/02/2027 - 72 dias19/03/2027 - 92 dias16/04/2027 - 111 dias21/05/2027 - 135 dias18/06/2027 - 154 dias16/07/2027 - 174 dias20/08/2027 - 199 dias17/09/2027 - 218 dias15/10/2027 - 237 dias19/11/2027 - 260 dias17/12/2027 - 280 dias21/01/2028 - 303 dias18/02/2028 - 323 dias17/03/2028 - 343 dias20/04/2028 - 366 dias19/05/2028 - 385 dias16/06/2028 - 404 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJD487 | 0 | R$ 55,87 | 1 | 0 | 0 | 0 | 0 | 48,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP487 | ||
| EMBJD495 | 0 | R$ 55,40 | 1 | 0 | 0 | 0 | 0 | 49,08 | 0 | 0 | 0 | 0 | -0.01 | 0,21 | R$ 0,21 | EMBJP495 | ||
| EMBJD497 | 0 | R$ 55,17 | 1 | 0 | 0 | 0 | 0 | 49,33 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP497 | ||
| EMBJD500 | 0 | R$ 54,93 | 1 | 0 | 0 | 0 | 0 | 49,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP500 | ||
| EMBJD560 | R$ 30,00 | R$ 49,26 | 1 | 0 | 0 | 0 | 0 | 55,58 | 0 | 0 | 0 | 0 | -0.03 | 0,50 | R$ 0,50 | EMBJP560 | ||
| EMBJD589 | 0 | R$ 46,43 | 1 | 0 | 0 | 0 | 0 | 58,58 | 0 | 0 | 0 | 0 | -0.03 | 0,46 | R$ 0,46 | EMBJP589 | ||
| EMBJD640 | R$ 28,15 | R$ 41,71 | 1 | 0 | 0 | 0 | 0 | 63,58 | 0 | 0 | 0 | 0 | -0.02 | 0,30 | R$ 0,30 | EMBJP640 | ||
| EMBJD650 | R$ 22,00 | R$ 40,76 | 1 | 0 | 0 | 0 | 0 | 64,58 | 0 | 0 | 0 | 0 | -0.03 | 0,40 | R$ 0,40 | EMBJP650 | ||
| EMBJD659 | 0 | R$ 39,82 | 1 | 0 | 0 | 0 | 0 | 65,58 | 0 | 0 | 0 | 0 | -0.04 | 0,59 | R$ 0,59 | EMBJP659 | ||
| EMBJD667 | 0 | R$ 38,88 | 1 | 0 | 0 | 0 | 0 | 66,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP667 | ||
| EMBJD684 | 0 | R$ 37,46 | 1 | 0 | 0 | 0 | 0 | 68,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP684 | ||
| EMBJD690 | R$ 18,82 | R$ 36,99 | 1 | 0 | 0 | 0 | 0 | 68,58 | 0 | 0 | 0 | 4,255 | -0.04 | 0,49 | R$ 0,49 | EMBJP690 | ||
| EMBJD694 | 0 | R$ 36,51 | 1 | 0 | 0 | 0 | 0 | 69,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP694 | ||
| EMBJD699 | 0 | R$ 36,04 | 1 | 0 | 0 | 0 | 0 | 69,58 | 0 | 0,02 | 0,01 | 0 | 0 | 0 | 0 | EMBJP699 | ||
| EMBJD704 | 0 | R$ 35,57 | 1 | 0 | 0 | 0 | 0 | 70,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP704 | ||
| EMBJD709 | R$ 32,30 | R$ 35,10 | 1 | 0 | 0 | 0 | 0 | 70,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP709 | ||
| EMBJD715 | 0 | R$ 34,63 | 1 | 0 | 0 | 0 | 0 | 71,08 | 0 | 0,52 | 0,26 | 0 | -0.04 | 0,52 | R$ 0,52 | EMBJP715 | ||
| EMBJD720 | 0 | R$ 34,15 | 1 | 0 | 0 | 0 | 0 | 71,58 | 0 | 0 | 0 | 0 | -0.05 | 0,72 | R$ 0,72 | EMBJP720 | ||
| EMBJD725 | 0 | R$ 33,68 | 1 | 0 | 0 | 0 | 0 | 72,08 | 0 | 0 | 0 | 0 | -0.08 | 1,40 | R$ 1,40 | EMBJP725 | ||
| EMBJD729 | 0 | R$ 33,21 | 1 | 0 | 0 | 0 | 0 | 72,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP729 | ||
| EMBJD735 | 0 | R$ 32,74 | 1 | 0 | 0 | 0 | 0 | 73,08 | 0 | 0 | 0 | 0 | -0.09 | 1,70 | R$ 1,70 | EMBJP735 | ||
| EMBJD739 | 0 | R$ 32,27 | 1 | 0 | 0 | 0 | 0 | 73,58 | 0 | 0 | 0 | 0 | -0.08 | 1,36 | R$ 1,36 | EMBJP739 | ||
| EMBJD745 | 0 | R$ 31,79 | 1 | 0 | 0 | 0 | 0 | 74,08 | 0 | 0 | 0 | 0 | -0.1 | 1,80 | R$ 1,80 | EMBJP745 | ||
| EMBJD749 | 0 | R$ 31,32 | 1 | 0 | 0 | 0 | 0 | 74,58 | 0 | 0 | 0 | 0 | -0.1 | 1,81 | R$ 1,81 | EMBJP749 | ||
| EMBJD754 | 0 | R$ 30,85 | 1 | 0 | 0 | 0 | 0 | 75,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP754 | ||
| EMBJD760 | R$ 18,20 | R$ 30,38 | 1 | 0 | 0 | 0 | 0 | 75,58 | 0 | 0 | 0 | 0 | -0.08 | 1,20 | R$ 1,20 | EMBJP760 | ||
| EMBJD764 | 0 | R$ 29,90 | 1 | 0 | 0 | 0 | 0 | 76,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP764 | ||
| EMBJD769 | 0 | R$ 29,43 | 1 | 0 | 0 | 0 | 0 | 76,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP769 | ||
| EMBJD774 | 0 | R$ 28,96 | 1 | 0 | 0 | 0 | 0 | 77,08 | 0 | 0 | 0 | 0 | -0.1 | 1,70 | R$ 1,70 | EMBJP774 | ||
| EMBJD780 | R$ 18,00 | R$ 28,49 | 1 | 0 | 0 | 0 | 0 | 77,58 | 0 | 0 | 0 | 0 | -0.1 | 1,55 | R$ 1,55 | EMBJP780 | ||
| EMBJD785 | 0 | R$ 28,02 | 1 | 0 | 0 | 0 | 0 | 78,08 | 0 | 0 | 0 | 0 | -0.11 | 1,90 | R$ 1,90 | EMBJP785 | ||
| EMBJD790 | 0 | R$ 27,54 | 1 | 0 | 0 | 0 | 0 | 78,58 | 0 | 0 | 0 | 0 | -0.12 | 2,20 | R$ 2,20 | EMBJP790 | ||
| EMBJD810 | 0 | R$ 25,65 | 1 | 0 | 0 | 0 | 0 | 80,58 | 0 | 0 | 0 | 0 | -0.08 | 1,00 | R$ 1,00 | EMBJP810 | ||
| EMBJD819 | 0 | R$ 24,71 | 1 | 0 | 0 | 0 | 0 | 81,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP819 | ||
| EMBJD825 | 0 | R$ 24,24 | 1 | 0 | 0 | 0 | 0 | 82,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP825 | ||
| EMBJD830 | 0 | R$ 23,77 | 1 | 0 | 0 | 0 | 0 | 82,58 | 0 | 0 | 0 | 0 | -0.16 | 3,00 | R$ 3,00 | EMBJP830 | ||
| EMBJD845 | 0 | R$ 22,35 | 1 | 0 | 0 | 0 | 0 | 84,08 | 0 | 0 | 0 | 0 | -0.13 | 1,95 | R$ 1,95 | EMBJP845 | ||
| EMBJD852 | 0 | R$ 21,41 | 1 | 0 | 0 | 0 | 0 | 85,08 | 0 | 0 | 0 | 0 | -0.17 | 2,95 | R$ 2,95 | EMBJP852 | ||
| EMBJD859 | 0 | R$ 20,93 | 1 | 0 | 0 | 0 | 0 | 85,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP859 | ||
| EMBJD870 | R$ 10,01 | R$ 19,99 | 1 | 0 | 0 | 0 | 0 | 86,58 | 0 | 0 | 0 | -12,50 | -0.19 | 3,85 | R$ 3,85 | EMBJP870 | ||
| EMBJD882 | 0 | R$ 18,57 | 1 | 0 | 0 | 0 | 0 | 88,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP882 | ||
| EMBJD907 | 0 | R$ 16,21 | 1 | 0 | 0 | 0 | 0 | 90,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP907 | ||
| EMBJD915 | R$ 9,99 | R$ 15,74 | 1 | 0 | 0,25 | 0,50 | 0 | 91,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP915 | ||
| EMBJD930 | R$ 10,00 | R$ 14,32 | 1 | 0 | 0 | 0 | 0 | 92,58 | 0 | 0 | 0 | 0 | -0.26 | 5,70 | R$ 5,70 | EMBJP930 | ||
| EMBJD935 | 0 | R$ 13,85 | 1 | 0 | 0 | 0 | 0 | 93,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP935 | ||
| EMBJD955 | R$ 19,50 | R$ 19,50 | 0.71 | 0 | 0 | 0 | 0 | 95,08 | 0 | 0 | 0 | 0 | -0.3 | 8,74 | R$ 8,74 | EMBJP955 | ||
| EMBJD101 | R$ 7,01 | R$ 7,01 | 0.91 | 0 | 0 | 0 | 0 | 100,58 | 0 | 0 | 0 | 0 | -0.33 | 5,00 | R$ 5,00 | EMBJP101 | ||
| EMBJD1 | R$ 6,40 | R$ 6,40 | 0.73 | 0 | 0 | 0 | 0 | 102,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP1 | ||
| EMBJD4 | R$ 9,41 | R$ 9,41 | 0.62 | 0 | 0 | 0 | 0 | 103,58 | 0 | 0 | 0 | 0 | -0.38 | 13,90 | R$ 13,90 | EMBJP4 | ||
| EMBJD10 | R$ 6,50 | R$ 6,50 | 0.59 | 0 | 0 | 0 | 0 | 105,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJP10 | ||
| EMBJD110 | R$ 7,90 | R$ 7,90 | 0.5 | 0 | 0 | 0 | 0 | 110,58 | 0 | 0 | 0 | 0 | -0.39 | 26,65 | R$ 26,65 | EMBJP110 | ||
| EMBJD140 | R$ 1,57 | R$ 1,57 | 0.15 | 0 | 0,08 | 0,15 | 0 | 140,58 | 0 | 0 | 0 | 0 | -1 | 31,006 | 0 | EMBJP140 | ||
| EMBJD145 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0 | 0 | 0 | 145,58 | 0 | 0 | 0 | 0 | -1 | 35,728 | 0 | EMBJP145 | ||
| EMBJD149 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 149,58 | 0 | 0 | 0 | 0 | -1 | 39,505 | 0 | EMBJP149 | ||
| EMBJD150 | R$ 0,44 | R$ 0,44 | 0.06 | 0 | 0,02 | 0,04 | 0 | 150,58 | 0 | 0 | 0 | 0 | -1 | 40,45 | 0 | EMBJP150 | ||
| EMBJD199 | R$ 0,12 | R$ 0,12 | 0.01 | 0 | 0 | 0 | 0 | 199,58 | 0 | 0 | 0 | 0 | -1 | 86,723 | 0 | EMBJP199 | ||
| EMBJD556 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0,01 | 0,01 | 0 | 555,58 | 0 | 0 | 0 | 0 | -0.79 | 431,86 | R$ 431,86 | EMBJP556 |