EMBJ3 EMBRAER ON
- R$ 72,85
1,65
+2,317%- R$ 73,40
Máxima
- R$ 71,03
Mínima
- 4.664.300,00
Volume
- 12/06/26, 18:33:45
Último Negócio
- R$ 71,25
Abertura
- R$ 338,80
Volume Financeiro
- R$ 73,40
Tendência
- Sem tendência
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 26,00%
Desvio Padrão (1a)
- 34,13%
IV (1a)
- 38,65%
EWMA (1a)
- 0,33
Beta (ß)
Destaques
Séries
- 19/06/2026 - 5 dias26/06/2026 - 10 dias03/07/2026 - 15 dias10/07/2026 - 20 dias17/07/2026 - 25 dias24/07/2026 - 30 dias21/08/2026 - 50 dias18/09/2026 - 69 dias16/10/2026 - 88 dias19/11/2026 - 111 dias18/12/2026 - 132 dias15/01/2027 - 148 dias19/02/2027 - 173 dias19/03/2027 - 193 dias16/04/2027 - 212 dias21/05/2027 - 236 dias18/06/2027 - 255 dias16/07/2027 - 275 dias20/08/2027 - 300 dias17/09/2027 - 319 dias15/10/2027 - 338 dias19/11/2027 - 361 dias17/12/2027 - 381 dias21/01/2028 - 404 dias18/02/2028 - 424 dias17/03/2028 - 444 dias20/04/2028 - 467 dias19/05/2028 - 486 dias16/06/2028 - 505 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJE499 | 0 | R$ 28,59 | 1 | 0 | 0 | 0 | 0 | 49,99 | 0 | 0,01 | 0,01 | 0 | 0 | 0 | 0 | EMBJQ499 | ||
| EMBJE502 | 0 | R$ 28,37 | 1 | 0 | 0 | 0 | 0 | 50,24 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ502 | ||
| EMBJE562 | 0 | R$ 23,06 | 1 | 0 | 0 | 0 | 0 | 56,24 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ562 | ||
| EMBJE590 | 0 | R$ 20,62 | 1 | 0 | 0 | 0 | 0 | 58,99 | 0 | 0 | 0 | 0 | -0.14 | 2,36 | R$ 2,36 | EMBJQ590 | ||
| EMBJE594 | 0 | R$ 20,18 | 1 | 0 | 0 | 0 | 0 | 59,49 | 0 | 0,01 | 0,01 | 0 | -0.15 | 2,50 | R$ 2,50 | EMBJQ594 | ||
| EMBJE600 | 0 | R$ 19,74 | 1 | 0 | 0 | 0 | 0 | 59,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ600 | ||
| EMBJE605 | 0 | R$ 19,29 | 1 | 0 | 0 | 0 | 0 | 60,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ605 | ||
| EMBJE610 | 0 | R$ 18,85 | 1 | 0 | 0 | 0 | 0 | 60,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ610 | ||
| EMBJE615 | 0 | R$ 18,41 | 1 | 0 | 0 | 0 | 0 | 61,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ615 | ||
| EMBJE620 | 0 | R$ 17,97 | 1 | 0 | 0 | 0 | 0 | 61,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ620 | ||
| EMBJE625 | 0 | R$ 17,52 | 1 | 0 | 0 | 0 | 0 | 62,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ625 | ||
| EMBJE630 | 0 | R$ 17,08 | 1 | 0 | 0 | 0 | 0 | 62,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ630 | ||
| EMBJE635 | 0 | R$ 16,64 | 1 | 0 | 0 | 0 | 0 | 63,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ635 | ||
| EMBJE640 | 0 | R$ 16,20 | 1 | 0 | 0 | 0 | 0 | 63,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ640 | ||
| EMBJE645 | 0 | R$ 15,75 | 1 | 0 | 0 | 0 | 0 | 64,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ645 | ||
| EMBJE650 | 0 | R$ 15,31 | 1 | 0 | 0 | 0 | 0 | 64,99 | 0 | 0 | 0 | 0 | -0.21 | 4,05 | R$ 4,05 | EMBJQ650 | ||
| EMBJE655 | 0 | R$ 14,87 | 1 | 0 | 0 | 0 | 0 | 65,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ655 | ||
| EMBJE66 | 0 | R$ 14,42 | 1 | 0 | 0 | 0 | 0 | 65,99 | 0 | 0 | 0 | 0 | -0.21 | 3,80 | R$ 3,80 | EMBJQ66 | ||
| EMBJE665 | 0 | R$ 13,98 | 1 | 0 | 0 | 0 | 0 | 66,49 | 0 | 0 | 0 | 0 | -0.19 | 2,43 | R$ 2,43 | EMBJQ665 | ||
| EMBJE67 | 0 | R$ 13,54 | 1 | 0 | 0 | 0 | 0 | 66,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ67 | ||
| EMBJE675 | 0 | R$ 13,10 | 1 | 0 | 0 | 0 | 0 | 67,49 | 0 | 0 | 0 | 0 | -0.2 | 2,71 | R$ 2,71 | EMBJQ675 | ||
| EMBJE68 | 0 | R$ 12,65 | 1 | 0 | 0 | 0 | 0 | 67,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ68 | ||
| EMBJE685 | 0 | R$ 12,21 | 1 | 0 | 0 | 0 | 0 | 68,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ685 | ||
| EMBJE690 | 0 | R$ 11,77 | 1 | 0 | 0 | 0 | 0 | 68,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ690 | ||
| EMBJE695 | 0 | R$ 11,33 | 1 | 0 | 0,50 | 1,00 | 0 | 69,49 | 0 | 0 | 0 | 0 | -0.26 | 5,45 | R$ 5,45 | EMBJQ695 | ||
| EMBJE700 | 0 | R$ 10,88 | 1 | 0 | 0 | 0 | 0 | 69,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ700 | ||
| EMBJE705 | 0 | R$ 10,44 | 1 | 0 | 0 | 0 | 0 | 70,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ705 | ||
| EMBJE710 | 0 | R$ 10,00 | 1 | 0 | 0 | 0 | 0 | 70,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ710 | ||
| EMBJE715 | 0 | R$ 9,55 | 1 | 0 | 0 | 0 | 0 | 71,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ715 | ||
| EMBJE720 | 0 | R$ 9,11 | 1 | 0 | 0 | 0 | 0 | 71,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ720 | ||
| EMBJE725 | 0 | R$ 8,67 | 1 | 0 | 0 | 0 | 0 | 72,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ725 | ||
| EMBJE730 | 0 | R$ 8,23 | 1 | 0 | 0 | 0 | 0 | 72,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ730 | ||
| EMBJE735 | 0 | R$ 7,78 | 1 | 0 | 0 | 0 | 0 | 73,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ735 | ||
| EMBJE740 | 0 | R$ 7,34 | 1 | 0 | 0 | 0 | 0 | 73,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ740 | ||
| EMBJE745 | 0 | R$ 6,90 | 1 | 0 | 0 | 0 | 0 | 74,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ745 | ||
| EMBJE750 | 0 | R$ 6,46 | 1 | 0 | 0 | 0 | 0 | 74,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ750 | ||
| EMBJE755 | 0 | R$ 6,01 | 1 | 0 | 0 | 0 | 0 | 75,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ755 | ||
| EMBJE76 | 0 | R$ 5,57 | 1 | 0 | 0 | 0 | 0 | 75,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ76 | ||
| EMBJE765 | 0 | R$ 5,13 | 1 | 0 | 0 | 0 | 0 | 76,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ765 | ||
| EMBJE77 | 0 | R$ 4,69 | 1 | 0 | 0 | 0 | 0 | 76,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ77 | ||
| EMBJE775 | 0 | R$ 4,24 | 1 | 0 | 0 | 0 | 0 | 77,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ775 | ||
| EMBJE78 | 0 | R$ 3,80 | 1 | 0 | 0 | 0 | 0 | 77,99 | 0 | 0 | 0 | 0 | -0.37 | 10,00 | R$ 10,00 | EMBJQ78 | ||
| EMBJE785 | 0 | R$ 3,36 | 1 | 0 | 0 | 0 | 0 | 78,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ785 | ||
| EMBJE79 | 0 | R$ 2,91 | 1 | 0 | 0 | 0 | 0 | 78,99 | 0 | 0 | 0 | 0 | -0.39 | 8,00 | R$ 8,00 | EMBJQ79 | ||
| EMBJE795 | 0 | R$ 2,47 | 1 | 0 | 0 | 0 | 0 | 79,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ795 | ||
| EMBJE800 | 0 | R$ 2,03 | 1 | 0 | 0 | 0 | 0 | 79,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ800 | ||
| EMBJE805 | 0 | R$ 1,59 | 1 | 0 | 0 | 0 | 0 | 80,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ805 | ||
| EMBJE810 | 0 | R$ 1,14 | 1 | 0 | 0 | 0 | 0 | 80,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ810 | ||
| EMBJE815 | 0 | R$ 0,70 | 1 | 0 | 0 | 0 | 0 | 81,49 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ815 | ||
| EMBJE820 | 0 | R$ 0,26 | 1 | 0 | 0 | 0 | 0 | 81,99 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ820 | ||
| EMBJE825 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,49 | 0 | 0 | 0 | 0 | -1 | 0,184 | 0 | EMBJQ825 | ||
| EMBJE830 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,99 | 0 | 0 | 0 | 0 | -1 | 0,627 | 0 | EMBJQ830 | ||
| EMBJE835 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,49 | 0 | 0 | 0 | 0 | -1 | 1,07 | 0 | EMBJQ835 | ||
| EMBJE840 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,99 | 0 | 0 | 0 | 0 | -1 | 1,513 | 0 | EMBJQ840 | ||
| EMBJE845 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,49 | 0 | 0 | 0 | 0 | -1 | 1,955 | 0 | EMBJQ845 | ||
| EMBJE850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,99 | 0 | 0 | 0 | 0 | -1 | 2,398 | 0 | EMBJQ850 | ||
| EMBJE855 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,49 | 0 | 0 | 0 | 0 | -1 | 2,841 | 0 | EMBJQ855 | ||
| EMBJE860 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,99 | 0 | 0 | 0 | 0 | -1 | 3,283 | 0 | EMBJQ860 | ||
| EMBJE865 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,49 | 0 | 0 | 0 | 0 | -1 | 3,726 | 0 | EMBJQ865 | ||
| EMBJE870 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 86,99 | 0 | 0 | 0 | 0 | -1 | 4,169 | 0 | EMBJQ870 | ||
| EMBJE875 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,49 | 0 | 0 | 0 | 0 | -1 | 4,611 | 0 | EMBJQ875 | ||
| EMBJE880 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,99 | 0 | 0 | 0 | 0 | -1 | 5,054 | 0 | EMBJQ880 | ||
| EMBJE885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,49 | 0 | 0 | 0 | 0 | -1 | 5,497 | 0 | EMBJQ885 | ||
| EMBJE890 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,99 | 0 | 0 | 0 | 0 | -1 | 5,939 | 0 | EMBJQ890 | ||
| EMBJE895 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,49 | 0 | 0 | 0 | 0 | -1 | 6,382 | 0 | EMBJQ895 | ||
| EMBJE900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,99 | 0 | 0 | 0 | 0 | -1 | 6,825 | 0 | EMBJQ900 | ||
| EMBJE905 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 90,49 | 0 | 0 | 0 | 0 | -1 | 7,267 | 0 | EMBJQ905 | ||
| EMBJE910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 90,99 | 0 | 0 | 0 | 0 | -1 | 7,71 | 0 | EMBJQ910 | ||
| EMBJE915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 91,49 | 0 | 0 | 0 | 0 | -1 | 8,153 | 0 | EMBJQ915 | ||
| EMBJE920 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 91,99 | 0 | 0 | 0 | 0 | -1 | 8,596 | 0 | EMBJQ920 | ||
| EMBJE925 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 92,49 | 0 | 0 | 0 | 0 | -1 | 9,038 | 0 | EMBJQ925 | ||
| EMBJE930 | R$ 6,00 | R$ 6,00 | 0.42 | 0 | 0 | 0 | 0 | 92,99 | 0 | 0 | 0 | 0 | -1 | 9,481 | 0 | EMBJQ930 | ||
| EMBJE935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 93,49 | 0 | 0 | 0 | 0 | -1 | 9,924 | 0 | EMBJQ935 | ||
| EMBJE940 | R$ 8,00 | R$ 8,00 | 0.45 | 0 | 0 | 0 | 0 | 93,99 | 0 | 0 | 0 | 0 | -1 | 10,366 | 0 | EMBJQ940 | ||
| EMBJE945 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 94,49 | 0 | 0 | 0 | 0 | -1 | 10,809 | 0 | EMBJQ945 | ||
| EMBJE950 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 94,99 | 0 | 0 | 0 | 0 | -1 | 11,252 | 0 | EMBJQ950 | ||
| EMBJE955 | R$ 6,80 | R$ 6,80 | 0.42 | 0 | 0 | 0 | 0 | 95,49 | 0 | 0 | 0 | 0 | -1 | 11,694 | 0 | EMBJQ955 | ||
| EMBJE960 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 95,99 | 0 | 0 | 0 | 0 | -1 | 12,137 | 0 | EMBJQ960 | ||
| EMBJE965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 96,49 | 0 | 0 | 0 | 0 | -1 | 12,58 | 0 | EMBJQ965 | ||
| EMBJE970 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 96,99 | 0 | 0 | 0 | 0 | -1 | 13,022 | 0 | EMBJQ970 | ||
| EMBJE975 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 97,49 | 0 | 0 | 0 | 0 | -1 | 13,465 | 0 | EMBJQ975 | ||
| EMBJE980 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 97,99 | 0 | 0 | 0 | 0 | -1 | 13,908 | 0 | EMBJQ980 | ||
| EMBJE985 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 98,49 | 0 | 0 | 0 | 0 | -1 | 14,35 | 0 | EMBJQ985 | ||
| EMBJE990 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 98,99 | 0 | 0 | 0 | 0 | -1 | 14,793 | 0 | EMBJQ990 | ||
| EMBJE995 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 99,49 | 0 | 0 | 0 | 0 | -1 | 15,236 | 0 | EMBJQ995 | ||
| EMBJE10 | R$ 5,21 | R$ 5,21 | 0.36 | 15,521 | 0,03 | 0,05 | 0 | 99,99 | 0 | 0 | 0 | 0 | -1 | 15,679 | 0 | EMBJQ10 | ||
| EMBJE1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100,99 | 0 | 0 | 0 | 0 | -1 | 16,564 | 0 | EMBJQ1 | ||
| EMBJE101 | R$ 0,04 | R$ 0,04 | 0.02 | 0 | 0 | 0 | 0 | 101,99 | 0 | 0 | 0 | 0 | -0.51 | 29,88 | R$ 29,88 | EMBJQ101 | ||
| EMBJE102 | R$ 0,03 | R$ 0,03 | 0.01 | 0 | 0 | 0 | 0 | 102,99 | 0 | 0 | 0 | 0 | -0.51 | 31,23 | R$ 31,23 | EMBJQ102 | ||
| EMBJE556 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 555,99 | 0 | 0 | 0 | 0 | -0.71 | 430,00 | R$ 430,00 | EMBJQ556 |