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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJB493 | 0 | R$ 41,00 | 1 | 0 | 0 | 0 | 0 | 49,07 | 0,33 | 0 | 0,17 | 0 | -0.03 | 0,34 | R$ 0,34 | EMBJN493 | ||
| EMBJB495 | R$ 40,78 | R$ 40,78 | 1 | 0 | 0 | 0 | 0 | 49,32 | 0 | 0 | 0 | 0 | -0.04 | 0,70 | R$ 0,70 | EMBJN495 | ||
| EMBJB498 | 0 | R$ 40,54 | 1 | 0 | 0 | 0 | 0 | 49,57 | 0 | 0 | 0 | 0 | -0.03 | 0,37 | R$ 0,37 | EMBJN498 | ||
| EMBJB500 | 0 | R$ 40,07 | 1 | 0 | 0 | 0 | 0 | 50,07 | 0 | 0 | 0 | 0 | -0.03 | 0,34 | R$ 0,34 | EMBJN500 | ||
| EMBJB61 | R$ 30,00 | R$ 30,76 | 1 | 0 | 0 | 0 | 0 | 60,07 | 1,10 | 0 | 0,55 | 0 | -0.07 | 0,99 | R$ 0,99 | EMBJN61 | ||
| EMBJB608 | R$ 24,95 | R$ 30,29 | 1 | 0 | 0 | 0 | 0 | 60,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN608 | ||
| EMBJB633 | R$ 27,70 | R$ 27,96 | 1 | 0 | 0 | 0 | 0 | 63,07 | 0 | 0,01 | 0,01 | 0 | 0 | 0 | 0 | EMBJN633 | ||
| EMBJB68 | 0 | R$ 23,31 | 1 | 0 | 0 | 0 | 0 | 68,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN68 | ||
| EMBJB69 | 0 | R$ 21,91 | 1 | 0 | 0 | 0 | 0 | 69,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN69 | ||
| EMBJB708 | 0 | R$ 20,98 | 1 | 0 | 0 | 0 | 0 | 70,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN708 | ||
| EMBJB713 | 0 | R$ 20,51 | 1 | 0 | 0 | 0 | 0 | 71,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN713 | ||
| EMBJB718 | 0 | R$ 20,05 | 1 | 0 | 0 | 0 | 0 | 71,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN718 | ||
| EMBJB723 | 0 | R$ 19,58 | 1 | 0 | 0 | 0 | 0 | 72,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN723 | ||
| EMBJB728 | 0 | R$ 19,12 | 1 | 0 | 0 | 0 | 0 | 72,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN728 | ||
| EMBJB733 | 0 | R$ 18,65 | 1 | 0 | 0 | 0 | 0 | 73,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN733 | ||
| EMBJB738 | 0 | R$ 18,19 | 1 | 0 | 0 | 0 | 0 | 73,57 | 0 | 0 | 0 | 0 | -0.18 | 3,11 | R$ 3,11 | EMBJN738 | ||
| EMBJB743 | 0 | R$ 17,72 | 1 | 0 | 0 | 0 | 0 | 74,07 | 0 | 0 | 0 | 0 | -0.19 | 3,52 | R$ 3,52 | EMBJN743 | ||
| EMBJB748 | 0 | R$ 17,25 | 1 | 0 | 0 | 0 | 0 | 74,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN748 | ||
| EMBJB753 | 0 | R$ 16,79 | 1 | 0 | 0 | 0 | 0 | 75,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN753 | ||
| EMBJB758 | 0 | R$ 16,32 | 1 | 0 | 0 | 0 | 0 | 75,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN758 | ||
| EMBJB763 | 0 | R$ 15,86 | 1 | 0 | 0 | 0 | 0 | 76,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN763 | ||
| EMBJB768 | 0 | R$ 15,39 | 1 | 0 | 0 | 0 | 0 | 76,57 | 0 | 0 | 0 | 0 | -0.22 | 4,00 | R$ 4,00 | EMBJN768 | ||
| EMBJB773 | 0 | R$ 14,93 | 1 | 0 | 0 | 0 | 0 | 77,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN773 | ||
| EMBJB778 | 0 | R$ 14,46 | 1 | 0 | 0 | 0 | 0 | 77,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN778 | ||
| EMBJB783 | R$ 14,00 | R$ 14,00 | 1 | 0 | 0 | 0 | 0 | 78,07 | 0 | 0 | 0 | 0 | -0.26 | 7,00 | R$ 7,00 | EMBJN783 | ||
| EMBJB788 | 0 | R$ 13,53 | 1 | 0 | 0 | 0 | 0 | 78,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN788 | ||
| EMBJB793 | 0 | R$ 13,06 | 1 | 0 | 0 | 0 | 0 | 79,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN793 | ||
| EMBJB798 | 0 | R$ 12,60 | 1 | 0 | 0 | 0 | 0 | 79,57 | 0 | 0 | 0 | 0 | -0.26 | 5,49 | R$ 5,49 | EMBJN798 | ||
| EMBJB803 | 0 | R$ 12,13 | 1 | 0 | 0 | 0 | 0 | 80,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN803 | ||
| EMBJB808 | 0 | R$ 11,67 | 1 | 0 | 0 | 0 | 0 | 80,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN808 | ||
| EMBJB818 | 0 | R$ 10,74 | 1 | 0 | 0 | 0 | 0 | 81,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN818 | ||
| EMBJB825 | 0 | R$ 9,80 | 1 | 0 | 0 | 0 | 0 | 82,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN825 | ||
| EMBJB838 | R$ 3,50 | R$ 8,87 | 1 | 0 | 0 | 0 | 0 | 83,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN838 | ||
| EMBJB898 | 0 | R$ 3,28 | 1 | 0 | 0 | 0 | 0 | 89,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJN898 | ||
| EMBJB908 | 0 | R$ 2,35 | 1 | 0 | 0 | 0 | 0 | 90,57 | 8,99 | 0 | 4,50 | -9,566 | -0.41 | 8,13 | R$ 8,13 | EMBJN908 | ||
| EMBJB938 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 93,57 | 0 | 0 | 0 | 0 | -1 | 0,44 | 0 | EMBJN938 | ||
| EMBJB958 | R$ 6,82 | R$ 6,82 | 0.5 | 0 | 0 | 0 | 0 | 95,57 | 0 | 0 | 0 | 0 | -1 | 2,303 | 0 | EMBJN958 | ||
| EMBJB988 | R$ 5,36 | R$ 5,36 | 0.44 | 0 | 0 | 0 | 0 | 98,57 | 0 | 0 | 0 | 0 | -0.44 | 21,47 | R$ 21,47 | EMBJN988 | ||
| EMBJB100 | R$ 6,51 | R$ 6,51 | 0.44 | 16,458 | 6,03 | 0 | 12,06 | 100,07 | 0 | 0 | 0 | 0 | -0.46 | 20,70 | R$ 20,70 | EMBJN100 | ||
| EMBJB102 | R$ 4,90 | R$ 4,90 | 0.39 | 0 | 0 | 0 | 0 | 102,07 | 0 | 0 | 0 | 0 | -0.54 | 16,63 | R$ 16,63 | EMBJN102 | ||
| EMBJB125 | R$ 1,35 | R$ 1,35 | 0.14 | 0 | 0 | 0 | 0 | 125,07 | 0 | 0 | 0 | 0 | -1 | 29,776 | 0 | EMBJN125 | ||
| EMBJB144 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 144,07 | 0 | 0 | 0 | 0 | -1 | 47,47 | 0 | EMBJN144 |