Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/EMBJ3

EMBJ3 EMBRAER ON

    • R$ 97,36

    -2,41 arrow -2,416%

    • R$ 100,88

      Máxima

    • R$ 96,92

      Mínima

    • 4.078.600,00

      Volume

    • 29/01/26, 18:07:38

      Último Negócio

    • R$ 100,55

      Abertura

    • R$ 400,14

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 34,18%

      IV (1a)

    • 20,71%

      EWMA (1a)

    • 0,33

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
EMBJA780W50R$ 19,911
000077,490000
000EMBJM780W5
EMBJA790W50R$ 18,911
000078,490000
000EMBJM790W5
EMBJA800W50R$ 17,911
000079,490000
00,01R$ 0,01EMBJM800W5
EMBJA810W50R$ 16,911
000080,490000
00,01R$ 0,01EMBJM810W5
EMBJA820W50R$ 15,911
000081,490000
-0.010,03R$ 0,03EMBJM820W5
EMBJA830W50R$ 14,911
000082,490000
00,01R$ 0,01EMBJM830W5
EMBJA840W5R$ 19,51R$ 19,510.74
000083,490000
-0.010,02R$ 0,02EMBJM840W5
EMBJA850W50R$ 12,911
000084,490000
-0.010,01R$ 0,01EMBJM850W5
EMBJA860W50R$ 11,911
000085,490000
-0.020,04R$ 0,04EMBJM860W5
EMBJA870W50R$ 10,911
000086,490000
-0.030,08R$ 0,08EMBJM870W5
EMBJA880W50R$ 9,921
000087,490000
-0.010,02R$ 0,02EMBJM880W5
EMBJA890W50R$ 8,921
000088,490000
-0.030,06R$ 0,06EMBJM890W5
EMBJA900W50R$ 7,921
000089,4900066,667
-0.030,05R$ 0,05EMBJM900W5
EMBJA910W5R$ 8,17R$ 8,170.78
-42,26100090,49000-33,333
-0.040,06R$ 0,06EMBJM910W5
EMBJA920W5R$ 11,20R$ 11,200.66
000091,49000-16,667
-0.060,10R$ 0,10EMBJM920W5
EMBJA930W50R$ 4,921
000092,49000-33,333
-0.070,10R$ 0,10EMBJM930W5
EMBJA940W5R$ 5,88R$ 5,880.69
000093,4900,020,01-11,765
-0.10,15R$ 0,15EMBJM940W5
EMBJA950W5R$ 4,14R$ 4,140.7
-24,31400094,49000-14,286
-0.150,24R$ 0,24EMBJM950W5
EMBJA960W5R$ 9,40R$ 9,400.58
000095,4900,020,0133,333
-0.270,52R$ 0,52EMBJM960W5
EMBJA970W5R$ 1,80R$ 1,800.62
-60,0000096,4900068,75
-0.380,81R$ 0,81EMBJM970W5
EMBJA97W5R$ 1,07R$ 1,070.49
-67,27800097,4900091,429
-0.51,34R$ 1,34EMBJM97W5
EMBJA980W5R$ 0,64R$ 0,640.35
-74,80300098,4900085,714
-0.621,95R$ 1,95EMBJM980W5
EMBJA990W5R$ 0,34R$ 0,340.22
-83,0000099,4900,120,0658,235
-0.722,69R$ 2,69EMBJM990W5
EMBJA100W5R$ 0,33R$ 0,330.18
-75,735000100,4900058,986
-0.83,45R$ 3,45EMBJM100W5
EMBJA102W5R$ 0,07R$ 0,070.05
-86,00000102,4900,910,4669,659
-0.845,48R$ 5,48EMBJM102W5
EMBJA104W5R$ 0,04R$ 0,040.03
-83,333000104,4900021,218
-17,076R$ 6,17EMBJM104W5
EMBJA106W5R$ 0,02R$ 0,020.01
-81,818000106,490000
-19,075R$ 8,00EMBJM106W5
EMBJA108W5R$ 0,01R$ 0,010.01
-83,3331,0002,00108,49000178,533
-111,074R$ 10,25EMBJM108W5