EMBJ3 EMBRAER ON
- R$ 73,28
0,95
+1,313%- R$ 74,08
Máxima
- R$ 72,91
Mínima
- 2.438.100,00
Volume
- 25/05/26, 17:57:47
Último Negócio
- R$ 72,92
Abertura
- R$ 179,23
Volume Financeiro
- R$ 74,08
Tendência
- Baixa
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 26,00%
Desvio Padrão (1a)
- 35,06%
IV (1a)
- 39,45%
EWMA (1a)
- 0,33
Beta (ß)
Destaques
Séries
- 29/05/2026 - 3 dias05/06/2026 - 7 dias12/06/2026 - 12 dias19/06/2026 - 17 dias26/06/2026 - 22 dias03/07/2026 - 27 dias10/07/2026 - 32 dias17/07/2026 - 37 dias24/07/2026 - 42 dias21/08/2026 - 62 dias18/09/2026 - 81 dias16/10/2026 - 100 dias19/11/2026 - 123 dias18/12/2026 - 144 dias15/01/2027 - 160 dias19/02/2027 - 185 dias19/03/2027 - 205 dias16/04/2027 - 224 dias21/05/2027 - 248 dias18/06/2027 - 267 dias16/07/2027 - 287 dias20/08/2027 - 312 dias17/09/2027 - 331 dias15/10/2027 - 350 dias19/11/2027 - 373 dias17/12/2027 - 393 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJL503 | 0 | R$ 26,58 | 1 | 0 | 0 | 0 | 0 | 50,30 | 0 | 0 | 0 | 0 | -0.07 | 0,86 | R$ 0,86 | EMBJX503 | ||
| EMBJL600 | R$ 40,85 | R$ 40,85 | 0.81 | 0 | 0 | 0 | 0 | 59,30 | 0 | 0 | 0 | 0 | -0.14 | 2,01 | R$ 2,01 | EMBJX600 | ||
| EMBJL630 | R$ 29,98 | R$ 29,98 | 0.76 | 0 | 0 | 0 | 0 | 62,30 | 0 | 0 | 0 | 0 | -0.18 | 2,66 | R$ 2,66 | EMBJX630 | ||
| EMBJL650 | R$ 18,08 | R$ 18,08 | 0.77 | 0 | 0 | 0 | 0 | 64,30 | 0 | 0 | 0 | 0 | -0.2 | 3,00 | R$ 3,00 | EMBJX650 | ||
| EMBJL648 | 0 | R$ 13,12 | 1 | 0 | 0 | 0 | 0 | 64,80 | 0 | 0 | 0 | 0 | -0.21 | 3,01 | R$ 3,01 | EMBJX648 | ||
| EMBJL703 | R$ 10,94 | R$ 10,94 | 0.74 | 0 | 0 | 0 | 0 | 70,30 | 0 | 1,00 | 0,50 | 0 | -0.29 | 4,50 | R$ 4,50 | EMBJX703 | ||
| EMBJL743 | R$ 9,31 | R$ 9,31 | 0.64 | 0 | 0 | 0 | 0 | 74,30 | 0 | 0 | 0 | 0 | -0.36 | 7,00 | R$ 7,00 | EMBJX743 | ||
| EMBJL808 | R$ 9,00 | R$ 9,00 | 0.54 | 0 | 0 | 0 | 0 | 80,80 | 0 | 0 | 0 | 0 | -0.45 | 11,59 | R$ 11,59 | EMBJX808 | ||
| EMBJL813 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,30 | 0 | 0 | 0 | 0 | -0.48 | 9,90 | R$ 9,90 | EMBJX813 | ||
| EMBJL818 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,80 | 0 | 0 | 0 | 0 | -1 | 2,664 | 0 | EMBJX818 | ||
| EMBJL83 | R$ 6,78 | R$ 6,78 | 0.49 | 0 | 0 | 0 | 0 | 82,80 | 0 | 0 | 0 | 0 | -0.48 | 12,50 | R$ 12,50 | EMBJX83 | ||
| EMBJL838 | R$ 6,01 | R$ 6,01 | 0.46 | 15,355 | 0,25 | 0,50 | 0 | 83,80 | 0 | 0 | 0 | 0 | -0.53 | 10,89 | R$ 10,89 | EMBJX838 | ||
| EMBJL868 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,80 | 0 | 0 | 0 | 0 | -1 | 7,306 | 0 | EMBJX868 | ||
| EMBJL923 | R$ 4,75 | R$ 4,75 | 0.36 | 0 | 0,76 | 1,51 | 0 | 92,30 | 0 | 0 | 0 | -3,766 | -0.67 | 16,10 | R$ 16,10 | EMBJX923 | ||
| EMBJL95 | R$ 7,50 | R$ 7,50 | 0.41 | 0 | 0 | 0 | 0 | 95,30 | 0 | 0 | 0 | 0 | -1 | 15,197 | R$ 12,20 | EMBJX95 | ||
| EMBJL968 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 96,80 | 0 | 0 | 0 | 0 | -1 | 16,59 | 0 | EMBJX968 | ||
| EMBJL973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 97,30 | 0 | 0 | 0 | 0 | -0.71 | 20,39 | R$ 20,39 | EMBJX973 | ||
| EMBJL983 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 98,30 | 0 | 0 | 0 | 0 | -1 | 17,982 | 0 | EMBJX983 | ||
| EMBJL988 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 98,80 | 0 | 0 | 0 | 0 | -1 | 18,447 | 0 | EMBJX988 | ||
| EMBJL993 | R$ 10,98 | R$ 10,98 | 0.46 | 0 | 0 | 0 | 0 | 99,30 | 0 | 0 | 0 | 0 | -1 | 18,911 | R$ 12,79 | EMBJX993 | ||
| EMBJL998 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 99,80 | 0 | 0 | 0 | 0 | -1 | 19,375 | 0 | EMBJX998 | ||
| EMBJL100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100,30 | 0 | 0 | 0 | 0 | -1 | 19,839 | R$ 13,30 | EMBJX100 | ||
| EMBJL101 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 101,30 | 0 | 0 | 0 | 0 | -0.85 | 21,87 | R$ 21,87 | EMBJX101 | ||
| EMBJL102 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 102,30 | 0 | 0 | 0 | 0 | -1 | 21,696 | 0 | EMBJX102 | ||
| EMBJL103 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 103,30 | 0 | 0 | 0 | 0 | -1 | 22,624 | 0 | EMBJX103 | ||
| EMBJL104 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 104,30 | 0 | 0 | 0 | 0 | -1 | 23,553 | 0 | EMBJX104 | ||
| EMBJL105 | R$ 18,60 | R$ 18,60 | 0.55 | 0 | 0 | 0 | 0 | 105,30 | 0 | 0 | 0 | 0 | -1 | 24,481 | R$ 23,95 | EMBJX105 | ||
| EMBJL106 | R$ 11,20 | R$ 11,20 | 0.44 | 0 | 0 | 0 | 0 | 106,30 | 0 | 0 | 0 | 0 | -1 | 25,41 | R$ 16,74 | EMBJX106 | ||
| EMBJL107 | R$ 1,40 | R$ 1,40 | 0.15 | 0 | 0 | 0 | 0 | 107,30 | 0 | 0 | 0 | 0 | -1 | 26,338 | 0 | EMBJX107 | ||
| EMBJL108 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 108,30 | 0 | 0 | 0 | 0 | -1 | 27,266 | 0 | EMBJX108 | ||
| EMBJL109 | R$ 10,30 | R$ 10,30 | 0.42 | 0 | 0 | 0 | 0 | 109,30 | 0 | 0 | 0 | 0 | -1 | 28,195 | 0 | EMBJX109 | ||
| EMBJL110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 110,30 | 0 | 0 | 0 | 0 | -1 | 29,123 | 0 | EMBJX110 | ||
| EMBJL111 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 111,30 | 0 | 0 | 0 | 0 | -1 | 30,052 | 0 | EMBJX111 | ||
| EMBJL112 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 112,30 | 0 | 0 | 0 | 0 | -1 | 30,98 | 0 | EMBJX112 | ||
| EMBJL113 | R$ 8,51 | R$ 8,51 | 0.38 | 0 | 0 | 0 | 0 | 113,30 | 0 | 0 | 0 | 0 | -1 | 31,908 | 0 | EMBJX113 | ||
| EMBJL114 | R$ 1,68 | R$ 1,68 | 0.16 | 0 | 0 | 0 | 0 | 114,30 | 0 | 0 | 0 | 0 | -1 | 32,837 | 0 | EMBJX114 | ||
| EMBJL115 | R$ 1,00 | R$ 1,00 | 0.11 | 0 | 0 | 0 | 0 | 115,30 | 0 | 0 | 0 | 0 | -0.22 | 78,294 | R$ 32,00 | EMBJX115 |