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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJL495 | 0 | R$ 39,79 | 1 | 0 | 0 | 0 | 0 | 49,32 | 0 | 0 | 0 | 0 | -0.03 | 0,41 | R$ 0,41 | EMBJX495 | ||
| EMBJL503 | R$ 26,00 | R$ 39,07 | 1 | 0 | 0 | 0 | 0 | 50,07 | 0 | 0 | 0 | 0 | -0.03 | 0,31 | R$ 0,31 | EMBJX503 | ||
| EMBJL540 | 0 | R$ 35,27 | 1 | 0 | 0 | 0 | 0 | 54,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJX540 | ||
| EMBJL600 | R$ 40,85 | R$ 40,85 | 0.83 | 0 | 0 | 0 | 0 | 59,07 | 0 | 0,01 | 0,01 | 0 | -0.06 | 0,71 | R$ 0,71 | EMBJX600 | ||
| EMBJL630 | R$ 29,98 | R$ 29,98 | 0.88 | 0 | 0 | 0 | 0 | 62,07 | 0 | 0 | 0 | 0 | -0.06 | 0,69 | R$ 0,69 | EMBJX630 | ||
| EMBJL63 | 0 | R$ 26,71 | 1 | 0 | 0 | 0 | 0 | 63,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJX63 | ||
| EMBJL650 | R$ 23,46 | R$ 25,76 | 1 | 0 | 0 | 0 | 0 | 64,07 | 0 | 0 | 0 | 0 | -0.13 | 2,55 | R$ 2,55 | EMBJX650 | ||
| EMBJL648 | 0 | R$ 25,28 | 1 | 0 | 0 | 0 | 0 | 64,57 | 0 | 0 | 0 | 0 | -0.1 | 1,57 | R$ 1,57 | EMBJX648 | ||
| EMBJL668 | 0 | R$ 23,38 | 1 | 0 | 0 | 0 | 0 | 66,57 | 0 | 0 | 0 | 0 | -0.1 | 1,29 | R$ 1,29 | EMBJX668 | ||
| EMBJL670 | 0 | R$ 22,90 | 1 | 0 | 0 | 0 | 0 | 67,07 | 1,40 | 0 | 0,70 | -25,00 | -0.09 | 1,05 | R$ 1,05 | EMBJX670 | ||
| EMBJL693 | 0 | R$ 21,00 | 1 | 0 | 0 | 0 | 0 | 69,07 | 0 | 0 | 0 | 0 | -0.13 | 1,93 | R$ 1,93 | EMBJX693 | ||
| EMBJL698 | 0 | R$ 20,53 | 1 | 0 | 0 | 0 | 0 | 69,57 | 0 | 0 | 0 | 0 | -0.13 | 1,80 | R$ 1,80 | EMBJX698 | ||
| EMBJL703 | R$ 17,21 | R$ 20,05 | 1 | 0 | 0 | 0 | 0 | 70,07 | 0 | 1,25 | 0,63 | 0 | -0.12 | 1,50 | R$ 1,50 | EMBJX703 | ||
| EMBJL708 | 0 | R$ 19,57 | 1 | 0 | 0 | 0 | 0 | 70,57 | 0 | 0 | 0 | 0 | -0.13 | 1,70 | R$ 1,70 | EMBJX708 | ||
| EMBJL713 | 0 | R$ 19,10 | 1 | 0 | 0 | 0 | 0 | 71,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJX713 | ||
| EMBJL718 | 0 | R$ 18,62 | 1 | 0 | 0 | 0 | 0 | 71,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJX718 | ||
| EMBJL723 | 0 | R$ 18,15 | 1 | 0 | 0 | 0 | 0 | 72,07 | 0 | 0 | 0 | 0 | -0.16 | 2,30 | R$ 2,30 | EMBJX723 | ||
| EMBJL728 | 0 | R$ 17,67 | 1 | 0 | 0 | 0 | 0 | 72,57 | 0 | 0 | 0 | 0 | -0.24 | 9,14 | R$ 9,14 | EMBJX728 | ||
| EMBJL733 | R$ 16,63 | R$ 17,20 | 1 | 0 | 0 | 0 | 0 | 73,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJX733 | ||
| EMBJL738 | R$ 10,84 | R$ 16,72 | 1 | 0 | 0 | 0 | 0 | 73,57 | 0 | 0 | 0 | 0 | -0.18 | 2,50 | R$ 2,50 | EMBJX738 | ||
| EMBJL743 | R$ 8,10 | R$ 16,25 | 1 | 0 | 0 | 0 | 0 | 74,07 | 0 | 0 | 0 | 0 | -0.16 | 2,02 | R$ 2,02 | EMBJX743 | ||
| EMBJL748 | 0 | R$ 15,77 | 1 | 0 | 0 | 0 | 0 | 74,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJX748 | ||
| EMBJL753 | 0 | R$ 15,29 | 1 | 0 | 0 | 0 | 0 | 75,07 | 0 | 0 | 0 | 0 | -0.2 | 2,91 | R$ 2,91 | EMBJX753 | ||
| EMBJL758 | 0 | R$ 14,82 | 1 | 0 | 0 | 0 | 0 | 75,57 | 3,90 | 0 | 1,95 | 0 | -0.2 | 3,00 | R$ 3,00 | EMBJX758 | ||
| EMBJL763 | 0 | R$ 14,34 | 1 | 0 | 0 | 0 | 0 | 76,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJX763 | ||
| EMBJL768 | 0 | R$ 13,87 | 1 | 0 | 0 | 0 | 0 | 76,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJX768 | ||
| EMBJL773 | 0 | R$ 13,39 | 1 | 0 | 0 | 0 | 0 | 77,07 | 0 | 0 | 0 | 0 | -0.22 | 3,50 | R$ 3,50 | EMBJX773 | ||
| EMBJL778 | 0 | R$ 12,92 | 1 | 0 | 0 | 0 | 0 | 77,57 | 0 | 0 | 0 | -16,292 | -0.22 | 2,98 | R$ 2,98 | EMBJX778 | ||
| EMBJL783 | 0 | R$ 12,44 | 1 | 0 | 0 | 0 | 0 | 78,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJX783 | ||
| EMBJL788 | 0 | R$ 11,96 | 1 | 0 | 0 | 0 | 0 | 78,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJX788 | ||
| EMBJL793 | R$ 14,99 | R$ 14,99 | 0.76 | 24,917 | 0 | 0 | 0 | 79,07 | 3,31 | 0 | 1,66 | 0 | -0.23 | 3,11 | R$ 3,11 | EMBJX793 | ||
| EMBJL795 | 0 | R$ 11,01 | 1 | 0 | 0 | 0 | 0 | 79,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJX795 | ||
| EMBJL808 | R$ 6,37 | R$ 10,06 | 1 | 0 | 0 | 0 | 0 | 80,57 | 0 | 0 | 0 | 0 | -0.26 | 3,48 | R$ 3,48 | EMBJX808 | ||
| EMBJL813 | 0 | R$ 9,59 | 1 | 0 | 0 | 0 | 0 | 81,07 | 0 | 0 | 0 | 0 | -0.29 | 5,37 | R$ 5,37 | EMBJX813 | ||
| EMBJL818 | 0 | R$ 9,11 | 1 | 0 | 0,21 | 0,41 | 0 | 81,57 | 7,00 | 0 | 3,50 | 0 | -0.27 | 3,75 | R$ 3,75 | EMBJX818 | ||
| EMBJL83 | R$ 10,00 | R$ 10,00 | 0.77 | 0 | 0 | 0 | 0 | 82,57 | 0 | 1,11 | 0,56 | 0 | -0.29 | 4,00 | R$ 4,00 | EMBJX83 | ||
| EMBJL838 | R$ 10,14 | R$ 10,14 | 0.72 | 0 | 0 | 0 | 0 | 83,57 | 0 | 0 | 0 | 0 | -0.32 | 5,08 | R$ 5,08 | EMBJX838 | ||
| EMBJL868 | R$ 8,74 | R$ 8,74 | 0.64 | 0 | 0 | 0 | 0 | 86,57 | 0 | 0 | 0 | 0 | -0.37 | 6,99 | R$ 6,99 | EMBJX868 | ||
| EMBJL870 | 0 | R$ 3,88 | 1 | 0 | 0 | 0 | 0 | 87,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJX870 | ||
| EMBJL923 | R$ 7,35 | R$ 7,35 | 0.53 | 0 | 0 | 0 | 0 | 92,07 | 0 | 0 | 0 | 0 | -0.48 | 7,67 | R$ 7,67 | EMBJX923 | ||
| EMBJL925 | R$ 6,85 | R$ 6,85 | 0.51 | 0 | 0 | 0 | 0 | 92,57 | 0 | 0 | 0 | 0 | -1 | 1,352 | 0 | EMBJX925 | ||
| EMBJL945 | R$ 6,25 | R$ 6,25 | 0.48 | 0 | 0 | 0 | 0 | 94,57 | 0 | 0 | 0 | 0 | -1 | 3,254 | 0 | EMBJX945 | ||
| EMBJL95 | R$ 5,77 | R$ 5,77 | 0.46 | 0 | 1,27 | 2,55 | 0 | 95,07 | 0 | 0 | 0 | 0 | -0.56 | 8,22 | R$ 8,22 | EMBJX95 | ||
| EMBJL968 | R$ 5,00 | R$ 5,00 | 0.43 | 0 | 0 | 0 | 0 | 96,57 | 0 | 0 | 0 | 0 | -0.52 | 13,34 | R$ 13,34 | EMBJX968 | ||
| EMBJL973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 97,07 | 0 | 0 | 0 | 0 | -0.45 | 20,39 | R$ 20,39 | EMBJX973 | ||
| EMBJL975 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 97,57 | 0 | 0 | 0 | 0 | -1 | 6,108 | 0 | EMBJX975 | ||
| EMBJL983 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 98,07 | 0 | 0 | 0 | 0 | -1 | 6,583 | 0 | EMBJX983 | ||
| EMBJL988 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 98,57 | 0 | 0 | 0 | 0 | -1 | 7,059 | 0 | EMBJX988 | ||
| EMBJL993 | R$ 4,29 | R$ 4,29 | 0.38 | 0 | 0 | 0 | 0 | 99,07 | 0 | 0 | 0 | 0 | -0.59 | 12,79 | R$ 12,79 | EMBJX993 | ||
| EMBJL998 | R$ 3,59 | R$ 3,59 | 0.36 | 0 | 0 | 0 | 0 | 99,57 | 0 | 0 | 0 | 0 | -1 | 8,01 | 0 | EMBJX998 | ||
| EMBJL100 | R$ 3,72 | R$ 3,72 | 0.36 | 0 | 1,40 | 2,80 | 0 | 100,07 | 0 | 6,00 | 3,00 | 0 | -0.61 | 13,30 | R$ 13,30 | EMBJX100 | ||
| EMBJL101 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 101,07 | 0 | 0 | 0 | 0 | -0.62 | 14,40 | R$ 14,40 | EMBJX101 | ||
| EMBJL102 | R$ 3,59 | R$ 3,59 | 0.33 | 0 | 0,01 | 0,02 | 0 | 102,07 | 0 | 0 | 0 | 0 | -1 | 10,388 | 0 | EMBJX102 | ||
| EMBJL103 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 103,07 | 0 | 0 | 0 | 0 | -1 | 11,339 | 0 | EMBJX103 | ||
| EMBJL104 | R$ 3,85 | R$ 3,85 | 0.33 | 0 | 0 | 0 | 0 | 104,07 | 0 | 0 | 0 | 0 | -1 | 12,291 | 0 | EMBJX104 | ||
| EMBJL105 | R$ 3,90 | R$ 3,90 | 0.32 | 0 | 1,85 | 0 | 3,69 | 105,07 | 0 | 0 | 0 | 0 | -0.54 | 23,95 | R$ 23,95 | EMBJX105 | ||
| EMBJL106 | R$ 2,48 | R$ 2,48 | 0.26 | 0 | 0 | 0 | 0 | 106,07 | 0 | 0 | 0 | 0 | -0.74 | 16,74 | R$ 16,74 | EMBJX106 | ||
| EMBJL107 | R$ 2,40 | R$ 2,40 | 0.25 | 0 | 0 | 0 | 0 | 107,07 | 0 | 0 | 0 | 0 | -1 | 15,144 | 0 | EMBJX107 | ||
| EMBJL108 | 0 | 0 | 0 | 0 | 0,04 | 0,08 | 0 | 108,07 | 0 | 0 | 0 | 0 | -1 | 16,095 | 0 | EMBJX108 | ||
| EMBJL109 | R$ 10,30 | R$ 10,30 | 0.44 | 0 | 0 | 0 | 0 | 109,07 | 0 | 0 | 0 | 0 | -1 | 17,047 | 0 | EMBJX109 | ||
| EMBJL110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 110,07 | 0 | 0 | 0 | 0 | -1 | 17,998 | 0 | EMBJX110 | ||
| EMBJL111 | R$ 1,90 | R$ 1,90 | 0.2 | 0 | 0 | 0 | 0 | 111,07 | 0 | 0 | 0 | 0 | -1 | 18,949 | 0 | EMBJX111 | ||
| EMBJL112 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 112,07 | 0 | 0 | 0 | 0 | -1 | 19,90 | 0 | EMBJX112 | ||
| EMBJL113 | R$ 8,51 | R$ 8,51 | 0.4 | 0 | 0 | 0 | 0 | 113,07 | 0 | 0 | 0 | 0 | -1 | 20,851 | 0 | EMBJX113 | ||
| EMBJL114 | R$ 1,68 | R$ 1,68 | 0.18 | 0 | 0 | 0 | 0 | 114,07 | 0 | 0 | 0 | 0 | -1 | 21,802 | 0 | EMBJX114 | ||
| EMBJL115 | R$ 1,46 | R$ 1,46 | 0.16 | 0 | 0 | 0 | 0 | 115,07 | 0 | 0 | 0 | 0 | -0.6 | 32,00 | R$ 32,00 | EMBJX115 | ||
| EMBJL142 | R$ 0,37 | R$ 0,37 | 0.05 | 0 | 0 | 0 | 0 | 142,07 | 0 | 0 | 0 | 0 | -1 | 48,436 | 0 | EMBJX142 |