Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/EMBJ3

EMBJ3 EMBRAER ON

    • R$ 86,70

    0,56 arrow +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

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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
EMBJH670W10R$ 19,801
000067,070000
-0.030,13R$ 0,13EMBJT670W1
EMBJH680W10R$ 18,811
000068,070000
-0.040,19R$ 0,19EMBJT680W1
EMBJH693W10R$ 17,811
000069,070000
-0.040,23R$ 0,23EMBJT693W1
EMBJH698W10R$ 17,311
000069,570000
00,01R$ 0,01EMBJT698W1
EMBJH703W10R$ 16,811
000070,070000
000EMBJT703W1
EMBJH708W10R$ 16,311
000070,570000
000EMBJT708W1
EMBJH713W10R$ 15,811
000071,070000
-0.050,26R$ 0,26EMBJT713W1
EMBJH718W10R$ 15,311
000071,570000
-0.020,07R$ 0,07EMBJT718W1
EMBJH723W10R$ 14,821
000072,070000
000EMBJT723W1
EMBJH728W10R$ 14,321
000072,570000
-0.050,22R$ 0,22EMBJT728W1
EMBJH733W10R$ 13,821
000073,070000
-0.020,05R$ 0,05EMBJT733W1
EMBJH738W10R$ 13,321
000073,570,0200,010
-0.020,04R$ 0,04EMBJT738W1
EMBJH743W10R$ 12,821
000074,070,0200,010
-0.020,06R$ 0,06EMBJT743W1
EMBJH748W10R$ 12,321
000074,570000
-0.020,06R$ 0,06EMBJT748W1
EMBJH753W10R$ 11,821
000075,070000
-0.030,07R$ 0,07EMBJT753W1
EMBJH758W10R$ 11,321
000075,57000-80,00
-0.010,02R$ 0,02EMBJT758W1
EMBJH763W1R$ 7,33R$ 10,831
000076,070000
-0.040,10R$ 0,10EMBJT763W1
EMBJH768W10R$ 10,331
000076,570000
-0.030,08R$ 0,08EMBJT768W1
EMBJH773W1R$ 9,17R$ 9,831
000077,070000
-0.050,12R$ 0,12EMBJT773W1
EMBJH778W1R$ 8,75R$ 9,331
000077,57000-45,455
-0.030,06R$ 0,06EMBJT778W1
EMBJH783W1R$ 8,86R$ 8,860.98
000078,07000-33,333
-0.040,08R$ 0,08EMBJT783W1
EMBJH788W1R$ 7,38R$ 8,331
000078,570000
-0.070,21R$ 0,21EMBJT788W1
EMBJH793W1R$ 7,05R$ 7,831
000079,070000
-0.060,16R$ 0,16EMBJT793W1
EMBJH798W1R$ 6,59R$ 7,341
000079,57000-68,182
-0.040,07R$ 0,07EMBJT798W1
EMBJH803W1R$ 6,94R$ 6,940.95
9,63700080,07000-57,143
-0.060,12R$ 0,12EMBJT803W1
EMBJH808W1R$ 6,41R$ 6,410.96
7,73100080,5700,100,05-58,065
-0.070,13R$ 0,13EMBJT808W1
EMBJH813W1R$ 6,16R$ 6,160.88
19,61200081,0700,120,06-65,00
-0.070,14R$ 0,14EMBJT813W1
EMBJH818W1R$ 5,68R$ 5,680.87
3,27300081,57000-44,737
-0.10,21R$ 0,21EMBJT818W1
EMBJH823W1R$ 5,21R$ 5,210.86
11,56300082,07000-48,00
-0.120,26R$ 0,26EMBJT823W1
EMBJH828W1R$ 4,84R$ 4,840.82
-2,41900082,570,3000,15-50,00
-0.140,30R$ 0,30EMBJT828W1
EMBJH833W1R$ 4,40R$ 4,400.8
22,90500083,07000-51,389
-0.160,35R$ 0,35EMBJT833W1
EMBJH838W1R$ 3,89R$ 3,890.79
19,32500083,57000-51,22
-0.180,40R$ 0,40EMBJT838W1
EMBJH843W1R$ 3,04R$ 3,040.86
00,601,20084,07000-51,485
-0.220,49R$ 0,49EMBJT843W1
EMBJH848W1R$ 2,50R$ 2,500.86
01,252,50084,5700,570,28-40,00
-0.250,57R$ 0,57EMBJT848W1
EMBJH853W1R$ 2,65R$ 2,650.69
29,2680,901,79085,071,0000,50-53,378
-0.30,69R$ 0,69EMBJT853W1
EMBJH860W1R$ 2,12R$ 2,120.59
30,0610,821,63086,07000-42,778
-0.41,03R$ 1,03EMBJT860W1
EMBJH870W1R$ 1,53R$ 1,530.49
28,5710,501,00087,07000-42,276
-0.511,42R$ 1,42EMBJT870W1
EMBJH880W1R$ 0,99R$ 0,990.39
6,4521,180,881,4888,07000-26,022
-0.631,99R$ 1,99EMBJT880W1
EMBJH890W1R$ 0,74R$ 0,740.3
21,3110,4300,8589,07000-31,088
-0.732,66R$ 2,66EMBJT890W1
EMBJH900W1R$ 0,48R$ 0,480.22
9,0910,3500,7090,07000-21,163
-0.843,39R$ 3,39EMBJT900W1
EMBJH910W1R$ 0,27R$ 0,270.14
-3,57100091,070000
-0.75,39R$ 5,39EMBJT910W1
EMBJH920W1R$ 0,21R$ 0,210.11
-58,001,0002,0092,070000
-0.736,29R$ 6,29EMBJT920W1
EMBJH930W1R$ 0,12R$ 0,120.07
-20,0000093,07000-16,887
-16,13R$ 5,66EMBJT930W1
EMBJH940W1R$ 0,08R$ 0,080.05
-60,0000094,070000
-0.97,352R$ 6,82EMBJT940W1
EMBJH950W1R$ 0,10R$ 0,100.05
00,4000,8095,070000
-18,125R$ 7,74EMBJT950W1
EMBJH960W1R$ 0,04R$ 0,040.02
-55,5560,3800,7596,070000
-0.5219,152R$ 7,81EMBJT960W1
EMBJH970W1R$ 0,04R$ 0,040.02
-63,6360,020,03097,070000
-110,120EMBJT970W1
EMBJH980W1R$ 0,03R$ 0,030.02
000098,070000
-111,1170EMBJT980W1