EMBJ3 EMBRAER ON
- R$ 101,75
-5,31
-4,96%- R$ 106,22
Máxima
- R$ 101,00
Mínima
- 12.268.800,00
Volume
- 05/11/26, 18:05:57
Último Negócio
- R$ 105,90
Abertura
- R$ 1.262,64
Volume Financeiro
- R$ 106,22
Tendência
- Alta
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 39,00%
Desvio Padrão (1a)
- 48,16%
IV (1a)
- 37,42%
EWMA (1a)
- 0,38
Beta (ß)
Destaques
Séries
- 06/11/2026 - 1 dias13/11/2026 - 6 dias19/11/2026 - 10 dias27/11/2026 - 16 dias04/12/2026 - 21 dias11/12/2026 - 26 dias18/12/2026 - 31 dias15/01/2027 - 47 dias19/02/2027 - 72 dias19/03/2027 - 92 dias16/04/2027 - 111 dias21/05/2027 - 135 dias18/06/2027 - 154 dias16/07/2027 - 174 dias20/08/2027 - 199 dias17/09/2027 - 218 dias15/10/2027 - 237 dias19/11/2027 - 260 dias17/12/2027 - 280 dias21/01/2028 - 303 dias18/02/2028 - 323 dias17/03/2028 - 343 dias20/04/2028 - 366 dias19/05/2028 - 385 dias16/06/2028 - 404 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJA488 | 0 | R$ 54,52 | 1 | 0 | 0 | 0 | 0 | 48,39 | 0 | 0 | 0 | 0 | -0.02 | 0,34 | R$ 0,34 | EMBJM488 | ||
| EMBJA493 | 0 | R$ 54,03 | 1 | 0 | 0 | 0 | 0 | 48,89 | 0 | 0 | 0 | 0 | -0.02 | 0,29 | R$ 0,29 | EMBJM493 | ||
| EMBJA495 | 0 | R$ 53,79 | 1 | 0 | 0 | 0 | 0 | 49,14 | 0 | 0 | 0 | 0 | -0.02 | 0,40 | R$ 0,40 | EMBJM495 | ||
| EMBJA498 | 0 | R$ 53,54 | 1 | 0 | 0 | 0 | 0 | 49,39 | 0 | 0 | 0 | -33,333 | 0 | 0,04 | R$ 0,04 | EMBJM498 | ||
| EMBJA505 | 0 | R$ 52,57 | 1 | 0 | 0 | 0 | 0 | 50,39 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM505 | ||
| EMBJA600 | R$ 36,69 | R$ 44,27 | 1 | 0 | 0 | 0 | 0 | 58,89 | 0 | 0 | 0 | 0 | -0.01 | 0,09 | R$ 0,09 | EMBJM600 | ||
| EMBJA595 | 0 | R$ 43,78 | 1 | 0 | 0 | 0 | 0 | 59,39 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM595 | ||
| EMBJA603 | 0 | R$ 43,29 | 1 | 0 | 0 | 0 | 0 | 59,89 | 0 | 0 | 0 | 0 | -0.05 | 0,97 | R$ 0,97 | EMBJM603 | ||
| EMBJA613 | 0 | R$ 42,32 | 1 | 0 | 0 | 0 | 0 | 60,89 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM613 | ||
| EMBJA630 | 0 | R$ 41,34 | 1 | 0 | 0 | 0 | 0 | 61,89 | 0 | 0 | 0 | 0 | -0.01 | 0,14 | R$ 0,14 | EMBJM630 | ||
| EMBJA638 | 0 | R$ 39,88 | 1 | 0 | 0 | 0 | 0 | 63,39 | 0 | 0 | 0 | 0 | -0.02 | 0,20 | R$ 0,20 | EMBJM638 | ||
| EMBJA650 | R$ 48,07 | R$ 48,07 | 0.85 | 0 | 0 | 0 | 0 | 63,89 | 0 | 0 | 0 | 166,667 | -0.02 | 0,24 | R$ 0,24 | EMBJM650 | ||
| EMBJA655 | 0 | R$ 37,93 | 1 | 0 | 0 | 0 | 0 | 65,39 | 0 | 0 | 0 | 0 | -0.03 | 0,40 | R$ 0,40 | EMBJM655 | ||
| EMBJA668 | 0 | R$ 36,95 | 1 | 0 | 0 | 0 | 0 | 66,39 | 0 | 0 | 0 | 0 | -0.04 | 0,43 | R$ 0,43 | EMBJM668 | ||
| EMBJA673 | 0 | R$ 36,46 | 1 | 0 | 0 | 0 | 0 | 66,89 | 0 | 0 | 0 | 0 | -0.03 | 0,31 | R$ 0,31 | EMBJM673 | ||
| EMBJA678 | R$ 25,20 | R$ 35,97 | 1 | 0 | 0 | 0 | 0 | 67,39 | 0 | 0 | 0 | 0 | -0.04 | 0,47 | R$ 0,47 | EMBJM678 | ||
| EMBJA683 | 0 | R$ 35,49 | 1 | 0 | 0 | 0 | 0 | 67,89 | 0 | 0 | 0 | 0 | -0.03 | 0,28 | R$ 0,28 | EMBJM683 | ||
| EMBJA688 | 0 | R$ 35,00 | 1 | 0 | 0 | 0 | 0 | 68,39 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM688 | ||
| EMBJA693 | 0 | R$ 34,51 | 1 | 0 | 0 | 0 | 0 | 68,89 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM693 | ||
| EMBJA698 | 0 | R$ 34,02 | 1 | 0 | 0 | 0 | 0 | 69,39 | 0 | 0 | 0 | 0 | -0.07 | 1,10 | R$ 1,10 | EMBJM698 | ||
| EMBJA703 | R$ 23,30 | R$ 33,53 | 1 | 0 | 0 | 0 | 0 | 69,89 | 0 | 0 | 0 | 0 | -0.02 | 0,20 | R$ 0,20 | EMBJM703 | ||
| EMBJA708 | 0 | R$ 33,05 | 1 | 0 | 0 | 0 | 0 | 70,39 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM708 | ||
| EMBJA713 | 0 | R$ 32,56 | 1 | 0 | 0 | 0 | 0 | 70,89 | 0 | 0 | 0 | 0 | -0.02 | 0,20 | R$ 0,20 | EMBJM713 | ||
| EMBJA718 | 0 | R$ 32,07 | 1 | 0 | 0 | 0 | 0 | 71,39 | 0 | 0 | 0 | 0 | -0.03 | 0,32 | R$ 0,32 | EMBJM718 | ||
| EMBJA723 | 0 | R$ 31,58 | 1 | 0 | 0 | 0 | 0 | 71,89 | 0 | 0 | 0 | 0 | -0.05 | 0,60 | R$ 0,60 | EMBJM723 | ||
| EMBJA728 | 0 | R$ 31,09 | 1 | 0 | 0 | 0 | 0 | 72,39 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM728 | ||
| EMBJA733 | 0 | R$ 30,61 | 1 | 0 | 0 | 0 | 0 | 72,89 | 0 | 0 | 0 | 0 | -0.06 | 0,76 | R$ 0,76 | EMBJM733 | ||
| EMBJA738 | 0 | R$ 30,12 | 1 | 0 | 0 | 0 | 0 | 73,39 | 0 | 0 | 0 | 0 | -0.07 | 0,89 | R$ 0,89 | EMBJM738 | ||
| EMBJA743 | 0 | R$ 29,63 | 1 | 0 | 0 | 0 | 0 | 73,89 | 0 | 0 | 0 | 0 | -0.03 | 0,28 | R$ 0,28 | EMBJM743 | ||
| EMBJA748 | 0 | R$ 29,14 | 1 | 0 | 0 | 0 | 0 | 74,39 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM748 | ||
| EMBJA753 | 0 | R$ 28,65 | 1 | 0 | 0 | 0 | 0 | 74,89 | 0 | 0 | 0 | 0 | -0.03 | 0,25 | R$ 0,25 | EMBJM753 | ||
| EMBJA758 | 0 | R$ 28,17 | 1 | 0 | 0 | 0 | 0 | 75,39 | 0 | 0 | 0 | 0 | -0.08 | 1,00 | R$ 1,00 | EMBJM758 | ||
| EMBJA763 | R$ 23,46 | R$ 27,68 | 1 | 0 | 0 | 0 | 0 | 75,89 | 0 | 0 | 0 | 0 | -0.04 | 0,32 | R$ 0,32 | EMBJM763 | ||
| EMBJA768 | R$ 22,75 | R$ 27,19 | 1 | 0 | 0 | 0 | 0 | 76,39 | 0 | 0 | 0 | 0 | -0.08 | 0,96 | R$ 0,96 | EMBJM768 | ||
| EMBJA788 | 0 | R$ 25,24 | 1 | 0 | 0 | 0 | 0 | 78,39 | 0 | 0 | 0 | 0 | -0.07 | 0,70 | R$ 0,70 | EMBJM788 | ||
| EMBJA843 | R$ 13,00 | R$ 19,87 | 1 | 0 | 0 | 0 | 0 | 83,89 | 0 | 0 | 0 | -20,00 | -0.09 | 0,80 | R$ 0,80 | EMBJM843 | ||
| EMBJA848 | R$ 20,00 | R$ 20,00 | 0.92 | 0 | 0 | 0 | 0 | 84,39 | 0 | 0,20 | 0,10 | 0 | -0.08 | 0,60 | R$ 0,60 | EMBJM848 | ||
| EMBJA858 | R$ 21,80 | R$ 21,80 | 0.81 | 0 | 0 | 0 | 0 | 85,39 | 0 | 0,18 | 0,09 | 0 | -0.12 | 1,18 | R$ 1,18 | EMBJM858 | ||
| EMBJA888 | R$ 23,40 | R$ 23,40 | 0.73 | 0 | 11,80 | 0 | 23,60 | 88,89 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM888 | ||
| EMBJA900 | R$ 21,31 | R$ 21,31 | 0.73 | 0 | 0 | 0 | 0 | 89,89 | 0 | 0 | 0 | 0 | -0.17 | 1,63 | R$ 1,63 | EMBJM900 | ||
| EMBJA928 | R$ 6,30 | R$ 11,09 | 1 | 0 | 0 | 0 | 0 | 92,89 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM928 | ||
| EMBJA935 | R$ 13,06 | R$ 13,06 | 0.77 | -1,952 | 0 | 0 | 0 | 93,39 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM935 | ||
| EMBJA943 | R$ 14,20 | R$ 14,20 | 0.73 | 0 | 0 | 0 | 0 | 93,89 | 0 | 0 | 0 | 0 | -0.22 | 2,16 | R$ 2,16 | EMBJM943 | ||
| EMBJA948 | 0 | R$ 9,13 | 1 | 0 | 0 | 0 | 0 | 94,89 | 0 | 0 | 0 | 0 | -0.27 | 3,31 | R$ 3,31 | EMBJM948 | ||
| EMBJA100 | R$ 11,57 | R$ 11,57 | 0.62 | 0 | 0 | 0 | 0 | 99,89 | 0 | 0 | 0 | 0 | -0.36 | 4,10 | R$ 4,10 | EMBJM100 | ||
| EMBJA103 | R$ 6,01 | R$ 6,01 | 0.57 | 0 | 0 | 0 | 0 | 102,89 | 0 | 0,15 | 0,08 | 0 | 0 | 0 | 0 | EMBJM103 | ||
| EMBJA104 | R$ 9,21 | R$ 9,21 | 0.55 | 0 | 0 | 0 | 0 | 103,89 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM104 | ||
| EMBJA106 | R$ 9,00 | R$ 9,00 | 0.52 | 0 | 0 | 0 | 0 | 105,89 | 0 | 0 | 0 | 0 | -0.54 | 5,13 | R$ 5,13 | EMBJM106 | ||
| EMBJA109 | R$ 4,50 | R$ 4,50 | 0.42 | -25,00 | 3,75 | 0 | 7,50 | 108,89 | 0 | 0 | 0 | 0 | -0.68 | 6,22 | R$ 6,22 | EMBJM109 | ||
| EMBJA112 | R$ 3,35 | R$ 3,35 | 0.35 | -35,078 | 0 | 0 | 0 | 111,89 | 0 | 5,00 | 2,50 | 0 | -1 | 7,46 | R$ 6,08 | EMBJM112 | ||
| EMBJA122 | R$ 2,40 | R$ 2,40 | 0.23 | 0 | 0 | 0 | 0 | 121,89 | 0 | 0 | 0 | 0 | -0.93 | 17,50 | R$ 17,50 | EMBJM122 | ||
| EMBJA157 | R$ 0,20 | R$ 0,20 | 0.03 | 233,333 | 0,51 | 0,06 | 0,96 | 156,89 | 0 | 0 | 0 | 0 | -1 | 51,382 | R$ 49,75 | EMBJM157 | ||
| EMBJA182 | R$ 0,06 | R$ 0,06 | 0.01 | -40,00 | 0,09 | 0 | 0,18 | 181,89 | 0 | 0 | 0 | 0 | -1 | 75,783 | R$ 70,97 | EMBJM182 |