EMBJ3 EMBRAER ON
- R$ 76,29
-2,38
-3,025%- R$ 78,95
Máxima
- R$ 75,80
Mínima
- 4.547.700,00
Volume
- 29/04/26, 17:59:28
Último Negócio
- R$ 78,95
Abertura
- R$ 349,92
Volume Financeiro
- R$ 78,95
Tendência
- Baixa
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 26,00%
Desvio Padrão (1a)
- 42,56%
IV (1a)
- 34,97%
EWMA (1a)
- 0,33
Beta (ß)
Destaques
Séries
- 30/04/2026 - 0 dias08/05/2026 - 5 dias15/05/2026 - 10 dias22/05/2026 - 15 dias29/05/2026 - 20 dias05/06/2026 - 24 dias12/06/2026 - 29 dias19/06/2026 - 34 dias17/07/2026 - 54 dias21/08/2026 - 79 dias18/09/2026 - 98 dias16/10/2026 - 117 dias19/11/2026 - 140 dias18/12/2026 - 161 dias15/01/2027 - 177 dias19/02/2027 - 202 dias19/03/2027 - 222 dias16/04/2027 - 241 dias21/05/2027 - 265 dias18/06/2027 - 284 dias16/07/2027 - 304 dias20/08/2027 - 329 dias17/09/2027 - 348 dias15/10/2027 - 367 dias19/11/2027 - 390 dias17/12/2027 - 410 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJG485 | 0 | R$ 29,06 | 1 | 0 | 0 | 0 | 0 | 48,56 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJS485 | ||
| EMBJG495 | 0 | R$ 28,09 | 1 | 0 | 0 | 0 | 0 | 49,56 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJS495 | ||
| EMBJG498 | 0 | R$ 27,85 | 1 | 0 | 0 | 0 | 0 | 49,81 | 0 | 0 | 0 | 0 | -0.02 | 0,12 | R$ 0,12 | EMBJS498 | ||
| EMBJG508 | 0 | R$ 26,88 | 1 | 0 | 0 | 0 | 0 | 50,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJS508 | ||
| EMBJG543 | 0 | R$ 23,47 | 1 | 0 | 0 | 0 | 0 | 54,31 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJS543 | ||
| EMBJG599 | 0 | R$ 18,61 | 1 | 0 | 0 | 0 | 0 | 59,31 | 0 | 0 | 0 | 0 | -0.06 | 0,40 | R$ 0,40 | EMBJS599 | ||
| EMBJG61 | 0 | R$ 17,64 | 1 | 0 | 0 | 0 | 0 | 60,31 | 0,78 | 0 | 0,39 | 0 | -0.07 | 0,45 | R$ 0,45 | EMBJS61 | ||
| EMBJG638 | 0 | R$ 14,23 | 1 | 0 | 0 | 0 | 0 | 63,81 | 0 | 0 | 0 | 0 | -0.11 | 0,75 | R$ 0,75 | EMBJS638 | ||
| EMBJG683 | 0 | R$ 9,86 | 1 | 0 | 0 | 0 | 0 | 68,31 | 0 | 0 | 0 | 0 | -0.14 | 0,79 | R$ 0,79 | EMBJS683 | ||
| EMBJG708 | 0 | R$ 7,43 | 1 | 0 | 0 | 0 | 0 | 70,81 | 0 | 0 | 0 | -5,914 | -0.23 | 1,75 | R$ 1,75 | EMBJS708 | ||
| EMBJG733 | R$ 10,00 | R$ 10,00 | 0.65 | 0 | 0 | 0 | 0 | 73,31 | 0 | 0 | 0 | 20,238 | -0.32 | 3,03 | R$ 3,03 | EMBJS733 | ||
| EMBJG754 | 0 | R$ 3,54 | 1 | 0 | 0 | 0 | 0 | 74,81 | 0 | 0 | 0 | 20,395 | -0.36 | 3,66 | R$ 3,66 | EMBJS754 | ||
| EMBJG758 | 0 | R$ 2,56 | 1 | 0 | 0 | 0 | 0 | 75,81 | 0 | 0 | 0 | 0 | -0.37 | 2,51 | R$ 2,51 | EMBJS758 | ||
| EMBJG778 | 0 | R$ 0,62 | 1 | 0 | 0 | 0 | 0 | 77,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJS778 | ||
| EMBJG793 | R$ 6,98 | R$ 6,98 | 0.53 | 0 | 0 | 0 | 0 | 79,31 | 0 | 1,50 | 0,75 | 19,616 | -0.49 | 5,61 | R$ 5,61 | EMBJS793 | ||
| EMBJG828 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,81 | 0 | 0 | 0 | 7,47 | -0.61 | 7,05 | R$ 7,05 | EMBJS828 | ||
| EMBJG833 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,31 | 0 | 0 | 0 | 0 | -1 | 4,731 | 0 | EMBJS833 | ||
| EMBJG838 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,81 | 0 | 0 | 0 | 0 | -0.68 | 7,15 | R$ 7,15 | EMBJS838 | ||
| EMBJG843 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,31 | 0 | 0 | 0 | 0 | -0.69 | 7,54 | R$ 7,54 | EMBJS843 | ||
| EMBJG853 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,31 | 0 | 0 | 0 | -5,955 | -0.78 | 7,58 | R$ 7,58 | EMBJS853 | ||
| EMBJG858 | R$ 8,04 | R$ 8,04 | 0.47 | 0 | 0 | 0 | 0 | 85,81 | 0 | 0 | 0 | 0 | -1 | 7,163 | 0 | EMBJS858 | ||
| EMBJG863 | R$ 7,50 | R$ 7,50 | 0.46 | 0 | 0 | 0 | 0 | 86,31 | 0 | 0 | 0 | 0 | -0.78 | 8,69 | R$ 8,69 | EMBJS863 | ||
| EMBJG868 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,81 | 0 | 0 | 0 | 0 | -1 | 8,135 | 0 | EMBJS868 | ||
| EMBJG873 | R$ 2,60 | R$ 2,60 | 0.31 | 0 | 0 | 0 | 0 | 87,31 | 0 | 0 | 0 | -4,357 | -0.88 | 9,00 | R$ 9,00 | EMBJS873 | ||
| EMBJG878 | R$ 9,30 | R$ 9,30 | 0.48 | 0 | 0 | 0 | 0 | 87,81 | 0 | 0 | 0 | 0 | -1 | 9,108 | 0 | EMBJS878 | ||
| EMBJG883 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,31 | 0 | 0 | 0 | 0 | -1 | 9,594 | 0 | EMBJS883 | ||
| EMBJG888 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,81 | 0 | 0 | 0 | 0 | -0.9 | 10,39 | R$ 10,39 | EMBJS888 | ||
| EMBJG893 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,31 | 0 | 0 | 0 | 0 | -1 | 10,566 | 0 | EMBJS893 | ||
| EMBJG898 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,81 | 0 | 0 | 0 | 0 | -1 | 11,053 | 0 | EMBJS898 | ||
| EMBJG913 | R$ 2,00 | R$ 2,00 | 0.25 | 0 | 0 | 0 | 0 | 91,31 | 0 | 5,30 | 2,65 | 0 | -0.22 | 56,827 | R$ 6,90 | EMBJS913 | ||
| EMBJG918 | R$ 2,00 | R$ 2,00 | 0.24 | 0 | 0 | 0 | 0 | 91,81 | 0 | 0 | 0 | 0 | -1 | 12,998 | 0 | EMBJS918 | ||
| EMBJG923 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 92,31 | 0 | 0 | 0 | 0 | -1 | 13,484 | 0 | EMBJS923 | ||
| EMBJG928 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 92,81 | 0 | 0 | 0 | 0 | -1 | 13,97 | 0 | EMBJS928 | ||
| EMBJG938 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 93,81 | 0 | 0 | 0 | 0 | -1 | 14,943 | 0 | EMBJS938 | ||
| EMBJG948 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 94,81 | 0 | 0 | 0 | 0 | -1 | 15,915 | R$ 14,99 | EMBJS948 | ||
| EMBJG968 | R$ 3,55 | R$ 3,55 | 0.29 | 0 | 0 | 0 | 0 | 96,81 | 0 | 0 | 0 | 0 | -0.98 | 17,92 | R$ 17,92 | EMBJS968 | ||
| EMBJG988 | R$ 3,49 | R$ 3,49 | 0.28 | 0 | 0 | 0 | 0 | 98,81 | 0 | 7,01 | 3,51 | 0 | -1 | 19,805 | R$ 11,00 | EMBJS988 | ||
| EMBJG100 | R$ 4,00 | R$ 4,00 | 0.29 | 0 | 0 | 0 | 0 | 100,31 | 0 | 0 | 0 | 0 | -1 | 21,264 | R$ 13,78 | EMBJS100 | ||
| EMBJG101 | R$ 1,00 | R$ 1,00 | 0.13 | 0 | 0 | 0 | 0 | 101,31 | 0 | 0 | 0 | 0 | -1 | 22,237 | R$ 18,45 | EMBJS101 | ||
| EMBJG102 | R$ 0,64 | R$ 0,64 | 0.1 | 0 | 0 | 0 | 0 | 102,31 | 0 | 0 | 0 | 0 | -1 | 23,209 | 0 | EMBJS102 | ||
| EMBJG103 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 103,31 | 0 | 0 | 0 | 0 | -1 | 24,182 | 0 | EMBJS103 | ||
| EMBJG104 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 104,31 | 0 | 0 | 0 | 0 | -1 | 25,154 | 0 | EMBJS104 | ||
| EMBJG105 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 105,31 | 0 | 0 | 0 | 0 | -0.84 | 27,675 | R$ 23,50 | EMBJS105 | ||
| EMBJG111 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 111,31 | 0 | 0 | 0 | 0 | -1 | 31,962 | 0 | EMBJS111 | ||
| EMBJG115 | R$ 0,60 | R$ 0,60 | 0.08 | 0 | 0 | 0 | 0 | 115,31 | 0 | 0 | 0 | 0 | -1 | 35,852 | R$ 33,60 | EMBJS115 | ||
| EMBJG125 | R$ 0,13 | R$ 0,13 | 0.02 | 0 | 0 | 0 | 0 | 125,31 | 0 | 0 | 0 | 0 | -1 | 45,577 | 0 | EMBJS125 | ||
| EMBJG129 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 129,31 | 0 | 0 | 0 | 0 | -1 | 49,468 | 0 | EMBJS129 | ||
| EMBJG143 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 143,31 | 0 | 0 | 0 | 0 | -1 | 63,083 | 0 | EMBJS143 | ||
| EMBJG158 | 0 | 0 | 0 | 0 | 0,01 | 0 | 0,02 | 158,31 | 0 | 0 | 0 | 0 | -1 | 77,671 | 0 | EMBJS158 |