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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJE608W2 | R$ 16,80 | R$ 16,80 | 0.87 | 0 | 0 | 0 | 0 | 60,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ608W2 | ||
| EMBJE618W2 | 0 | R$ 14,64 | 1 | 0 | 0 | 0 | 0 | 61,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ618W2 | ||
| EMBJE628W2 | 0 | R$ 13,64 | 1 | 0 | 0 | 0 | 0 | 62,81 | 0 | 0 | 0 | 0 | -0.02 | 0,04 | R$ 0,04 | EMBJQ628W2 | ||
| EMBJE638W2 | 0 | R$ 12,64 | 1 | 0 | 0 | 0 | 0 | 63,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ638W2 | ||
| EMBJE648W2 | 0 | R$ 11,65 | 1 | 0 | 0 | 0 | 0 | 64,81 | 0 | 0 | 0 | 0 | -0.05 | 0,15 | R$ 0,15 | EMBJQ648W2 | ||
| EMBJE658W2 | 0 | R$ 10,65 | 1 | 0 | 0 | 0 | 0 | 65,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ658W2 | ||
| EMBJE668W2 | 0 | R$ 9,65 | 1 | 0 | 0 | 0 | 0 | 66,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ668W2 | ||
| EMBJE678W2 | 0 | R$ 8,65 | 1 | 0 | 0 | 0 | 0 | 67,81 | 0 | 0 | 0 | 0 | -0.08 | 0,27 | R$ 0,27 | EMBJQ678W2 | ||
| EMBJE688W2 | 0 | R$ 7,66 | 1 | 0 | 0 | 0 | 0 | 68,81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ688W2 | ||
| EMBJE698W2 | 0 | R$ 6,66 | 1 | 0 | 0 | 0 | 0 | 69,81 | 0 | 0 | 0 | 0 | -0.13 | 0,42 | R$ 0,42 | EMBJQ698W2 | ||
| EMBJE708W2 | 0 | R$ 5,66 | 1 | 0 | 0 | 0 | 0 | 70,81 | 0 | 0 | 0 | 0 | -0.14 | 0,41 | R$ 0,41 | EMBJQ708W2 | ||
| EMBJE713W2 | 0 | R$ 5,16 | 1 | 0 | 0 | 0 | 0 | 71,31 | 0 | 0 | 0 | 0 | -0.18 | 0,61 | R$ 0,61 | EMBJQ713W2 | ||
| EMBJE718W2 | 0 | R$ 4,67 | 1 | 0 | 0 | 0 | 0 | 71,81 | 0 | 0 | 0 | 0 | -0.2 | 0,68 | R$ 0,68 | EMBJQ718W2 | ||
| EMBJE723W2 | 0 | R$ 4,17 | 1 | 0 | 0 | 0 | 0 | 72,31 | 0 | 0 | 0 | 25,373 | -0.23 | 0,84 | R$ 0,84 | EMBJQ723W2 | ||
| EMBJE728W2 | 0 | R$ 3,67 | 1 | 0 | 0 | 0 | 0 | 72,81 | 0 | 0 | 0 | 46,377 | -0.26 | 1,01 | R$ 1,01 | EMBJQ728W2 | ||
| EMBJE733W2 | 0 | R$ 3,17 | 1 | 0 | 0 | 0 | 0 | 73,31 | 0 | 0 | 0 | 0 | -0.25 | 0,76 | R$ 0,76 | EMBJQ733W2 | ||
| EMBJE738W2 | R$ 5,82 | R$ 5,82 | 0.62 | 0 | 0 | 0 | 0 | 73,81 | 0 | 0 | 0 | 13,58 | -0.28 | 0,92 | R$ 0,92 | EMBJQ738W2 | ||
| EMBJE743W2 | 0 | R$ 2,17 | 1 | 0 | 0 | 0 | 0 | 74,31 | 0 | 0 | 0 | 37,255 | -0.34 | 1,40 | R$ 1,40 | EMBJQ743W2 | ||
| EMBJE748W2 | 0 | R$ 1,67 | 1 | 0 | 0 | 0 | 0 | 74,81 | 0 | 0 | 0 | 53,846 | -0.37 | 1,60 | R$ 1,60 | EMBJQ748W2 | ||
| EMBJE753W2 | 0 | R$ 1,17 | 1 | 0 | 0 | 0 | 0 | 75,31 | 0 | 0 | 0 | 89,362 | -0.41 | 1,78 | R$ 1,78 | EMBJQ753W2 | ||
| EMBJE758W2 | R$ 2,70 | R$ 2,70 | 0.56 | -38,356 | 0 | 0 | 0 | 75,81 | 0 | 0 | 0 | 42,958 | -0.44 | 2,03 | R$ 2,03 | EMBJQ758W2 | ||
| EMBJE763W2 | R$ 2,37 | R$ 2,37 | 0.53 | 0 | 0 | 0 | 0 | 76,31 | 0 | 0,45 | 0,23 | 37,195 | -0.47 | 2,25 | R$ 2,25 | EMBJQ763W2 | ||
| EMBJE768W2 | R$ 2,18 | R$ 2,18 | 0.49 | -36,07 | 0 | 0 | 0 | 76,81 | 0 | 0 | 0 | 50,303 | -0.51 | 2,48 | R$ 2,48 | EMBJQ768W2 | ||
| EMBJE773W2 | R$ 1,77 | R$ 1,77 | 0.45 | -41,391 | 2,00 | 0 | 4,00 | 77,31 | 0 | 0 | 0 | 0 | -0.58 | 1,90 | R$ 1,90 | EMBJQ773W2 | ||
| EMBJE778W2 | R$ 1,68 | R$ 1,68 | 0.42 | -38,462 | 0 | 0 | 0 | 77,81 | 0 | 0 | 0 | 35,268 | -0.58 | 3,03 | R$ 3,03 | EMBJQ778W2 | ||
| EMBJE783W2 | R$ 1,45 | R$ 1,45 | 0.39 | -38,819 | 0 | 0 | 0 | 78,31 | 0 | 0 | 0 | -9,302 | -0.72 | 2,34 | R$ 2,34 | EMBJQ783W2 | ||
| EMBJE788W2 | R$ 1,31 | R$ 1,31 | 0.36 | -40,724 | 0 | 0 | 0 | 78,81 | 0 | 1,35 | 0,68 | 43,75 | -0.64 | 3,68 | R$ 3,68 | EMBJQ788W2 | ||
| EMBJE798W2 | R$ 1,17 | R$ 1,17 | 0.31 | -35,00 | 0 | 0 | 0 | 79,81 | 0 | 0 | 0 | 0 | -0.98 | 3,327 | R$ 2,90 | EMBJQ798W2 | ||
| EMBJE803W2 | R$ 0,82 | R$ 0,82 | 0.26 | -55,914 | 0 | 0 | 0 | 80,31 | 0 | 0 | 0 | 165,972 | -0.98 | 3,83 | R$ 3,83 | EMBJQ803W2 | ||
| EMBJE808W2 | R$ 0,76 | R$ 0,76 | 0.24 | -53,374 | 0 | 0 | 0 | 80,81 | 0 | 0 | 0 | 0 | -0.59 | 8,045 | R$ 3,30 | EMBJQ808W2 | ||
| EMBJE813W2 | R$ 0,62 | R$ 0,62 | 0.21 | -57,241 | 0 | 0 | 0 | 81,31 | 0 | 0 | 0 | 203,352 | -0.79 | 5,43 | R$ 5,43 | EMBJQ813W2 | ||
| EMBJE818W2 | R$ 0,97 | R$ 0,97 | 0.25 | 0 | 0 | 0 | 0 | 81,81 | 0 | 0,50 | 0,25 | 33,333 | -0.8 | 5,92 | R$ 5,92 | EMBJQ818W2 | ||
| EMBJE823W2 | R$ 0,49 | R$ 0,49 | 0.17 | -51,00 | 0 | 0 | 0 | 82,31 | 0 | 0 | 0 | 0 | -1 | 5,808 | R$ 4,67 | EMBJQ823W2 | ||
| EMBJE828W2 | R$ 0,77 | R$ 0,77 | 0.21 | -9,412 | 0 | 0 | 0 | 82,81 | 0 | 0 | 0 | 14,83 | -1 | 6,307 | R$ 5,73 | EMBJQ828W2 | ||
| EMBJE833W2 | R$ 0,44 | R$ 0,44 | 0.15 | -56,863 | 0 | 0 | 0 | 83,31 | 0 | 0 | 0 | 41,633 | -0.88 | 7,11 | R$ 7,11 | EMBJQ833W2 | ||
| EMBJE838W2 | R$ 1,86 | R$ 1,86 | 0.29 | 0 | 0 | 0 | 0 | 83,81 | 0 | 0 | 0 | 0 | -1 | 7,304 | R$ 5,20 | EMBJQ838W2 | ||
| EMBJE843W2 | R$ 0,46 | R$ 0,46 | 0.14 | -26,984 | 0 | 0 | 0 | 84,31 | 0 | 0 | 0 | -2,549 | -1 | 7,803 | R$ 6,50 | EMBJQ843W2 | ||
| EMBJE848W2 | R$ 0,40 | R$ 0,40 | 0.13 | -44,444 | 0 | 0 | 0 | 84,81 | 0 | 0 | 0 | 0 | -1 | 8,302 | 0 | EMBJQ848W2 | ||
| EMBJE853W2 | R$ 0,44 | R$ 0,44 | 0.13 | 0 | 0,38 | 0 | 0,75 | 85,31 | 0 | 0 | 0 | 0 | -1 | 8,80 | 0 | EMBJQ853W2 | ||
| EMBJE858W2 | R$ 0,60 | R$ 0,60 | 0.15 | 0 | 0 | 0 | 0 | 85,81 | 0 | 0 | 0 | 0 | -0.61 | 14,093 | R$ 8,45 | EMBJQ858W2 | ||
| EMBJE863W2 | R$ 0,40 | R$ 0,40 | 0.12 | 0 | 0 | 0 | 0 | 86,31 | 0 | 0 | 0 | 0 | -1 | 9,798 | 0 | EMBJQ863W2 | ||
| EMBJE868W2 | R$ 0,36 | R$ 0,36 | 0.11 | 0 | 0 | 0 | 0 | 86,81 | 0 | 0 | 0 | 0 | -1 | 10,296 | R$ 7,85 | EMBJQ868W2 | ||
| EMBJE873W2 | R$ 0,27 | R$ 0,27 | 0.09 | 0 | 0 | 0 | 0 | 87,31 | 0 | 0 | 0 | 0 | -1 | 10,795 | 0 | EMBJQ873W2 | ||
| EMBJE878W2 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,81 | 0 | 0 | 0 | 0 | -0.98 | 11,339 | R$ 9,81 | EMBJQ878W2 | ||
| EMBJE883W2 | R$ 0,38 | R$ 0,38 | 0.1 | 0 | 0 | 0 | 0 | 88,31 | 0 | 0 | 0 | 0 | -0.86 | 12,43 | R$ 9,91 | EMBJQ883W2 | ||
| EMBJE888W2 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,81 | 0 | 0 | 0 | 0 | -0.68 | 15,681 | R$ 10,03 | EMBJQ888W2 | ||
| EMBJE893W2 | R$ 0,15 | R$ 0,15 | 0.05 | 0 | 0,06 | 0 | 0,11 | 89,31 | 0 | 0 | 0 | 0 | -0.96 | 12,889 | R$ 10,50 | EMBJQ893W2 | ||
| EMBJE898W2 | R$ 2,23 | R$ 2,23 | 0.26 | 0 | 0 | 0 | 0 | 89,81 | 0 | 0 | 0 | 0 | -0.88 | 13,869 | R$ 12,00 | EMBJQ898W2 | ||
| EMBJE903W2 | R$ 0,10 | R$ 0,10 | 0.04 | 0 | 0 | 0 | 0 | 90,31 | 0 | 0 | 0 | 0 | -1 | 13,787 | 0 | EMBJQ903W2 |