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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJA488 | 0 | R$ 40,88 | 1 | 0 | 0 | 0 | 0 | 48,57 | 0 | 0 | 0 | 0 | -0.03 | 0,34 | R$ 0,34 | EMBJM488 | ||
| EMBJA493 | 0 | R$ 40,41 | 1 | 0 | 0 | 0 | 0 | 49,07 | 0 | 0 | 0 | 0 | -0.02 | 0,29 | R$ 0,29 | EMBJM493 | ||
| EMBJA495 | 0 | R$ 40,17 | 1 | 0 | 0 | 0 | 0 | 49,32 | 0 | 0 | 0 | 0 | -0.03 | 0,40 | R$ 0,40 | EMBJM495 | ||
| EMBJA498 | 0 | R$ 39,94 | 1 | 0 | 0 | 0 | 0 | 49,57 | 0,34 | 0 | 0,17 | 0 | -0.03 | 0,35 | R$ 0,35 | EMBJM498 | ||
| EMBJA505 | 0 | R$ 38,99 | 1 | 0 | 0 | 0 | 0 | 50,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM505 | ||
| EMBJA600 | R$ 36,69 | R$ 36,69 | 0.85 | 0 | 0 | 0 | 0 | 59,07 | 0 | 0,56 | 0,28 | -5,172 | -0.05 | 0,55 | R$ 0,55 | EMBJM600 | ||
| EMBJA595 | 0 | R$ 30,50 | 1 | 0 | 0 | 0 | 0 | 59,57 | 0 | 0,01 | 0,01 | 0 | 0 | 0 | 0 | EMBJM595 | ||
| EMBJA603 | 0 | R$ 30,03 | 1 | 0 | 0 | 0 | 0 | 60,07 | 0 | 0 | 0 | 0 | -0.07 | 0,97 | R$ 0,97 | EMBJM603 | ||
| EMBJA613 | 0 | R$ 29,09 | 1 | 0 | 0 | 0 | 0 | 61,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM613 | ||
| EMBJA630 | 0 | R$ 28,14 | 1 | 0 | 0 | 0 | 0 | 62,07 | 0 | 0,80 | 0,40 | 0 | -0.07 | 0,83 | R$ 0,83 | EMBJM630 | ||
| EMBJA638 | 0 | R$ 26,73 | 1 | 0 | 0 | 0 | 0 | 63,57 | 0 | 0 | 0 | 0 | -0.08 | 1,05 | R$ 1,05 | EMBJM638 | ||
| EMBJA650 | R$ 48,07 | R$ 48,07 | 0.82 | 0 | 0 | 0 | 0 | 64,07 | 0 | 0 | 0 | 0 | -0.08 | 1,11 | R$ 1,11 | EMBJM650 | ||
| EMBJA655 | 0 | R$ 24,84 | 1 | 0 | 0 | 0 | 0 | 65,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM655 | ||
| EMBJA668 | 0 | R$ 23,90 | 1 | 0 | 0 | 0 | 0 | 66,57 | 0 | 0 | 0 | 0 | -0.09 | 1,15 | R$ 1,15 | EMBJM668 | ||
| EMBJA673 | 0 | R$ 23,43 | 1 | 0 | 0 | 0 | 0 | 67,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM673 | ||
| EMBJA678 | 0 | R$ 22,96 | 1 | 0 | 0 | 0 | 0 | 67,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM678 | ||
| EMBJA683 | 0 | R$ 22,48 | 1 | 0 | 0 | 0 | 0 | 68,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM683 | ||
| EMBJA688 | 0 | R$ 22,01 | 1 | 0 | 0 | 0 | 0 | 68,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM688 | ||
| EMBJA693 | 0 | R$ 21,54 | 1 | 0 | 0 | 0 | 0 | 69,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM693 | ||
| EMBJA698 | 0 | R$ 21,07 | 1 | 0 | 0 | 0 | 0 | 69,57 | 0 | 0 | 0 | 0 | -0.14 | 2,20 | R$ 2,20 | EMBJM698 | ||
| EMBJA703 | 0 | R$ 20,60 | 1 | 0 | 0 | 0 | 0 | 70,07 | 0 | 0 | 0 | 0 | -0.13 | 1,80 | R$ 1,80 | EMBJM703 | ||
| EMBJA708 | 0 | R$ 20,13 | 1 | 0 | 0 | 0 | 0 | 70,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM708 | ||
| EMBJA713 | 0 | R$ 19,65 | 1 | 0 | 0 | 0 | 0 | 71,07 | 0 | 0 | 0 | 0 | -0.06 | 0,45 | R$ 0,45 | EMBJM713 | ||
| EMBJA718 | 0 | R$ 19,18 | 1 | 0 | 0 | 0 | 0 | 71,57 | 0 | 0 | 0 | 0 | -0.16 | 2,41 | R$ 2,41 | EMBJM718 | ||
| EMBJA723 | 0 | R$ 18,71 | 1 | 0 | 0 | 0 | 0 | 72,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM723 | ||
| EMBJA728 | 0 | R$ 18,24 | 1 | 0 | 0 | 0 | 0 | 72,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM728 | ||
| EMBJA733 | 0 | R$ 17,77 | 1 | 0 | 0 | 0 | 0 | 73,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM733 | ||
| EMBJA738 | 0 | R$ 17,30 | 1 | 0 | 0 | 0 | 0 | 73,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM738 | ||
| EMBJA743 | 0 | R$ 16,82 | 1 | 0 | 0 | 0 | 0 | 74,07 | 0 | 0 | 0 | 0 | -0.18 | 2,79 | R$ 2,79 | EMBJM743 | ||
| EMBJA748 | 0 | R$ 16,35 | 1 | 0 | 0 | 0 | 0 | 74,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM748 | ||
| EMBJA753 | 0 | R$ 15,88 | 1 | 0 | 0 | 0 | 0 | 75,07 | 0 | 0 | 0 | 0 | -0.18 | 2,61 | R$ 2,61 | EMBJM753 | ||
| EMBJA758 | 0 | R$ 15,41 | 1 | 0 | 0 | 0 | 0 | 75,57 | 0 | 0 | 0 | 0 | -0.23 | 5,00 | R$ 5,00 | EMBJM758 | ||
| EMBJA763 | 0 | R$ 14,94 | 1 | 0 | 0 | 0 | 0 | 76,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM763 | ||
| EMBJA768 | 0 | R$ 14,47 | 1 | 0 | 0 | 0 | 0 | 76,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM768 | ||
| EMBJA788 | 0 | R$ 12,58 | 1 | 0 | 0 | 0 | 0 | 78,57 | 0 | 0 | 0 | 0 | -0.28 | 7,91 | R$ 7,91 | EMBJM788 | ||
| EMBJA843 | R$ 5,30 | R$ 7,39 | 1 | 0 | 0 | 0 | 0 | 84,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM843 | ||
| EMBJA848 | 0 | R$ 6,92 | 1 | 0 | 0 | 0 | 0 | 84,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJM848 | ||
| EMBJA858 | 0 | R$ 5,98 | 1 | 0 | 0 | 0 | 0 | 85,57 | 0 | 0 | 0 | 0 | -0.35 | 9,31 | R$ 9,31 | EMBJM858 | ||
| EMBJA935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 93,57 | 0 | 0 | 0 | 0 | -1 | 1,571 | 0 | EMBJM935 | ||
| EMBJA943 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 94,07 | 0 | 0 | 0 | 0 | -0.46 | 13,00 | R$ 13,00 | EMBJM943 | ||
| EMBJA104 | R$ 3,31 | R$ 3,31 | 0.31 | 0 | 0 | 0 | 0 | 104,07 | 0 | 0 | 0 | 0 | -1 | 11,477 | 0 | EMBJM104 | ||
| EMBJA109 | R$ 2,01 | R$ 2,01 | 0.22 | 0 | 0 | 0 | 0 | 109,07 | 0 | 0 | 0 | 0 | -1 | 16,194 | 0 | EMBJM109 | ||
| EMBJA112 | R$ 3,07 | R$ 3,07 | 0.26 | 0 | 0 | 0 | 0 | 112,07 | 0 | 0 | 0 | 0 | -0.6 | 27,43 | R$ 27,43 | EMBJM112 | ||
| EMBJA122 | R$ 1,11 | R$ 1,11 | 0.13 | 0 | 0 | 0 | 0 | 122,07 | 0 | 0 | 0 | 0 | -1 | 28,458 | 0 | EMBJM122 | ||
| EMBJA157 | R$ 0,27 | R$ 0,27 | 0.03 | 0 | 0 | 0 | 0 | 157,07 | 0 | 0 | 0 | 0 | -1 | 61,476 | 0 | EMBJM157 |