Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

EMBJ3 EMBRAER ON

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

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

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
EMBJE499	0	R$ 41,84	1		0	0	0	0	49,76	0	0,01	0,01	0		-0.04	0,62	R$ 0,62	EMBJQ499
EMBJE502	0	R$ 41,62	1		0	0	0	0	50,01	0	0	0	0		-0.04	0,61	R$ 0,61	EMBJQ502
EMBJE562	0	R$ 36,21	1		0	0	0	0	56,01	0	0	0	0		-0.06	1,01	R$ 1,01	EMBJQ562
EMBJE590	0	R$ 33,73	1		0	0	0	0	58,76	0	0	0	0		-0.07	1,25	R$ 1,25	EMBJQ590
EMBJE594	0	R$ 33,28	1		0	0	0	0	59,26	0	0	0	0		-0.08	1,46	R$ 1,46	EMBJQ594
EMBJE600	0	R$ 32,83	1		0	0	0	0	59,76	0	0	0	0		0	0	0	EMBJQ600
EMBJE605	0	R$ 32,38	1		0	0	0	0	60,26	0	0	0	0		-0.08	1,43	R$ 1,43	EMBJQ605
EMBJE610	0	R$ 31,92	1		0	0	0	0	60,76	0	0	0	0		0	0	0	EMBJQ610
EMBJE615	0	R$ 31,47	1		0	0	0	0	61,26	0	0	0	0		0	0	0	EMBJQ615
EMBJE620	0	R$ 31,02	1		0	0	0	0	61,76	0	0	0	0		0	0	0	EMBJQ620
EMBJE625	0	R$ 30,57	1		0	0	0	0	62,26	0	0	0	0		-0.09	1,67	R$ 1,67	EMBJQ625
EMBJE630	0	R$ 30,12	1		0	0	0	0	62,76	0	0	0	0		0	0	0	EMBJQ630
EMBJE635	0	R$ 29,67	1		0	0	0	0	63,26	0	0	0	0		0	0	0	EMBJQ635
EMBJE640	0	R$ 29,22	1		0	0	0	0	63,76	0	0	0	0		-0.11	2,08	R$ 2,08	EMBJQ640
EMBJE645	0	R$ 28,77	1		0	0	0	0	64,26	0	0	0	0		0	0	0	EMBJQ645
EMBJE650	0	R$ 28,32	1		0	0	0	0	64,76	0	0	0	0		-0.15	4,05	R$ 4,05	EMBJQ650
EMBJE655	0	R$ 27,87	1		0	0	0	0	65,26	0	0	0	0		-0.12	2,33	R$ 2,33	EMBJQ655
EMBJE66	0	R$ 27,42	1		0	0	0	0	65,76	0	0	0	0		-0.15	3,80	R$ 3,80	EMBJQ66
EMBJE665	0	R$ 26,97	1		0	0	0	0	66,26	0	0	0	0		-0.12	2,25	R$ 2,25	EMBJQ665
EMBJE67	0	R$ 26,52	1		0	0	0	0	66,76	0	0	0	0		0	0	0	EMBJQ67
EMBJE675	0	R$ 26,06	1		0	0	0	0	67,26	0	0	0	0		-0.13	2,77	R$ 2,77	EMBJQ675
EMBJE68	0	R$ 25,61	1		0	0	0	0	67,76	0	0	0	0		0	0	0	EMBJQ68
EMBJE685	0	R$ 25,16	1		0	0	0	0	68,26	0	0	0	0		0	0	0	EMBJQ685
EMBJE690	0	R$ 24,71	1		0	0	0	0	68,76	0	0	0	0		0	0	0	EMBJQ690
EMBJE695	0	R$ 24,26	1		0	0	0	0	69,26	0	0	0	0		-0.18	5,45	R$ 5,45	EMBJQ695
EMBJE700	0	R$ 23,81	1		0	0	0	0	69,76	0	0	0	0		0	0	0	EMBJQ700
EMBJE705	0	R$ 23,36	1		0	0	0	0	70,26	0	0	0	0		0	0	0	EMBJQ705
EMBJE710	0	R$ 22,91	1		0	0	0	0	70,76	0	0	0	0		0	0	0	EMBJQ710
EMBJE715	0	R$ 22,46	1		0	0	0	0	71,26	0	0	0	0		0	0	0	EMBJQ715
EMBJE720	0	R$ 22,01	1		0	0	0	0	71,76	0	0	0	0		0	0	0	EMBJQ720
EMBJE725	0	R$ 21,56	1		0	0	0	0	72,26	0	0	0	0		0	0	0	EMBJQ725
EMBJE730	0	R$ 21,11	1		0	0	0	0	72,76	0	0	0	0		0	0	0	EMBJQ730
EMBJE735	0	R$ 20,66	1		0	0	0	0	73,26	0	0	0	0		0	0	0	EMBJQ735
EMBJE740	0	R$ 20,20	1		0	0	0	0	73,76	0	0	0	0		0	0	0	EMBJQ740
EMBJE745	0	R$ 19,75	1		0	0	0	0	74,26	0	0	0	0		0	0	0	EMBJQ745
EMBJE750	0	R$ 19,30	1		0	0	0	0	74,76	0	0	0	0		0	0	0	EMBJQ750
EMBJE755	0	R$ 18,85	1		0	0	0	0	75,26	0	0	0	0		0	0	0	EMBJQ755
EMBJE76	0	R$ 18,40	1		0	0	0	0	75,76	0	0	0	0		0	0	0	EMBJQ76
EMBJE765	0	R$ 17,95	1		0	0	0	0	76,26	0	0	0	0		0	0	0	EMBJQ765
EMBJE77	0	R$ 17,50	1		0	0	0	0	76,76	0	0	0	0		0	0	0	EMBJQ77
EMBJE775	0	R$ 17,05	1		0	0	0	0	77,26	0	0	0	0		0	0	0	EMBJQ775
EMBJE78	0	R$ 16,60	1		0	0	0	0	77,76	0	0	0	0		-0.25	10,00	R$ 10,00	EMBJQ78
EMBJE785	0	R$ 16,15	1		0	0	0	0	78,26	0	0	0	0		0	0	0	EMBJQ785
EMBJE79	0	R$ 15,70	1		0	0	0	0	78,76	0	0	0	0		-0.25	8,00	R$ 8,00	EMBJQ79
EMBJE795	0	R$ 15,25	1		0	0	0	0	79,26	0	3,50	1,75	0		-0.24	5,30	R$ 5,30	EMBJQ795
EMBJE800	0	R$ 14,80	1		0	0	0	0	79,76	0	0	0	0		0	0	0	EMBJQ800
EMBJE805	0	R$ 14,35	1		0	0	0	0	80,26	0	0	0	0		0	0	0	EMBJQ805
EMBJE810	0	R$ 13,89	1		0	0	0	0	80,76	0	0	0	0		0	0	0	EMBJQ810
EMBJE815	0	R$ 13,44	1		0	0	0	0	81,26	0	0	0	0		0	0	0	EMBJQ815
EMBJE820	0	R$ 12,99	1		0	0	0	0	81,76	0	0	0	0		0	0	0	EMBJQ820
EMBJE825	0	R$ 12,54	1		0	0	0	0	82,26	0	0	0	0		0	0	0	EMBJQ825
EMBJE830	0	R$ 12,09	1		0	0	0	0	82,76	0	0	0	0		0	0	0	EMBJQ830
EMBJE835	0	R$ 11,64	1		0	0	0	0	83,26	0	0	0	0		0	0	0	EMBJQ835
EMBJE840	0	R$ 11,19	1		0	0	0	0	83,76	0	0	0	0		0	0	0	EMBJQ840
EMBJE845	0	R$ 10,74	1		0	0	0	0	84,26	0	0	0	0		0	0	0	EMBJQ845
EMBJE850	R$ 12,23	R$ 12,23	0.79		0	0	0	0	84,76	0	0	0	0		0	0	0	EMBJQ850
EMBJE855	R$ 15,50	R$ 15,50	0.71		0	0,50	1,00	0	85,26	0	0	0	0		0	0	0	EMBJQ855
EMBJE860	0	R$ 9,39	1		0	0	0	0	85,76	0	0	0	0		0	0	0	EMBJQ860
EMBJE865	0	R$ 8,94	1		0	0	0	0	86,26	0	0	0	0		0	0	0	EMBJQ865
EMBJE870	0	R$ 8,49	1		0	0	0	0	86,76	0	0	0	0		0	0	0	EMBJQ870
EMBJE875	0	R$ 8,03	1		0	0	0	0	87,26	0	0	0	0		0	0	0	EMBJQ875
EMBJE880	0	R$ 7,58	1		0	0	0	0	87,76	0	0	0	0		0	0	0	EMBJQ880
EMBJE885	0	R$ 7,13	1		0	0	0	0	88,26	0	0	0	0		0	0	0	EMBJQ885
EMBJE890	0	R$ 6,68	1		0	0	0	0	88,76	0	0	0	0		0	0	0	EMBJQ890
EMBJE895	0	R$ 6,23	1		0	0	0	0	89,26	0	0	0	0		0	0	0	EMBJQ895
EMBJE900	0	R$ 5,78	1		0	0	0	0	89,76	0	0	0	0		0	0	0	EMBJQ900
EMBJE905	0	R$ 5,33	1		0	0	0	0	90,26	0	0	0	0		0	0	0	EMBJQ905
EMBJE910	R$ 15,00	R$ 15,00	0.63		0	0	0	0	90,76	0	0	0	0		0	0	0	EMBJQ910
EMBJE915	0	R$ 4,43	1		0	0	0	0	91,26	0	0	0	0		0	0	0	EMBJQ915
EMBJE920	0	R$ 3,98	1		0	0	0	0	91,76	0	0	0	0		0	0	0	EMBJQ920
EMBJE925	0	R$ 3,53	1		0	0	0	0	92,26	0	0	0	-14,439		-0.39	9,60	R$ 9,60	EMBJQ925
EMBJE930	R$ 10,37	R$ 10,37	0.61		0	0	0	0	92,76	0	0	0	0		0	0	0	EMBJQ930
EMBJE935	0	R$ 2,63	1		0	0	0	0	93,26	0	0	0	0		0	0	0	EMBJQ935
EMBJE940	R$ 10,08	R$ 10,08	0.59		0	0	0	0	93,76	0	0	0	0		0	0	0	EMBJQ940
EMBJE945	0	R$ 1,72	1		0	0	0	0	94,26	0	0	0	0		0	0	0	EMBJQ945
EMBJE950	0	R$ 1,27	1		0	0	0	0	94,76	0	0	0	0		0	0	0	EMBJQ950
EMBJE955	R$ 6,80	R$ 6,80	0.56		0	0	0	0	95,26	0	0	0	0		0	0	0	EMBJQ955
EMBJE960	0	R$ 0,37	1		0	0	0	0	95,76	0	0	0	0		0	0	0	EMBJQ960
EMBJE965	0	0	0		0	0	0	0	96,26	0	0	0	0		-1	0,079	0	EMBJQ965
EMBJE970	0	0	0		0	0	0	0	96,76	0	0	0	0		-1	0,53	0	EMBJQ970
EMBJE975	0	0	0		0	0	0	0	97,26	0	0	0	0		-1	0,98	0	EMBJQ975
EMBJE980	0	0	0		0	0	0	0	97,76	0	0	0	0		-1	1,431	0	EMBJQ980
EMBJE985	0	0	0		0	0	0	0	98,26	0	0	0	0		-1	1,882	0	EMBJQ985
EMBJE990	0	0	0		0	0	0	0	98,76	0	0	0	0		-1	2,333	0	EMBJQ990
EMBJE995	0	0	0		0	0	0	0	99,26	0	0	0	0		-1	2,783	0	EMBJQ995
EMBJE10	R$ 5,21	R$ 5,21	0.46		0	0	0	0	99,76	0	0	0	0		-1	3,234	0	EMBJQ10
EMBJE1	0	0	0		0	0	0	0	100,76	0	0	0	0		-1	4,136	0	EMBJQ1
EMBJE101	R$ 6,01	R$ 6,01	0.45		0	0	0	0	101,76	0	0	0	0		-0.37	29,88	R$ 29,88	EMBJQ101
EMBJE102	R$ 0,03	R$ 0,03	0.03		0	0	0	0	102,76	0	0	0	0		-0.37	31,23	R$ 31,23	EMBJQ102
EMBJE103	R$ 0,03	R$ 0,03	0.02		0	0	0	0	103,76	0	0	0	0		-0.52	16,34	R$ 16,34	EMBJQ103
EMBJE105	R$ 0,01	R$ 0,01	0.01		0	0	0	0	105,76	0	0	0	0		-1	8,643	0	EMBJQ105
EMBJE556	R$ 0,05	R$ 0,05	0		0	0	0	0	555,76	0	0	0	0		-0.66	430,00	R$ 430,00	EMBJQ556

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 305,72 -0.74%
AAPL34	R$ 78,50 -7.885%
ABCB4	R$ 24,00 -0.374%
ABEV3	R$ 15,91 -0.313%
AERI3	R$ 2,15 0.939%
AGRO3	R$ 19,04 -0.21%
ALOS3	R$ 27,12 -0.367%
ALPA4	R$ 12,23 4.263%
ALUP11	R$ 32,44 -0.613%
AMAR3	R$ 0,57 -1.724%
AMBP3	R$ 0,17 6.25%
AMZO34	R$ 68,80 8.844%
ANIM3	R$ 2,18 -0.909%
ARML3	R$ 3,56 4.706%
ASAI3	R$ 8,50 1.07%
ASML34	R$ 151,28 -0.8%
AUAU3	R$ 3,53 4.13%
AUAU99	R$ 4,10 0%
AURA33	R$ 92,50 -3.946%
AURE3	R$ 11,00 -1.786%
AXIA3	R$ 52,65 -0.567%
AXIA98	R$ 66,67 0%
AXIA98	R$ 66,67 0%
AXIA99	R$ 73,26 0%
AXIA99	R$ 73,26 0%
AZZA3	R$ 16,41 3.468%
B3SA3	R$ 15,74 0.704%
BABA34	R$ 21,99 5.925%
BACW39	R$ 79,51 0.697%
BBAS3	R$ 21,35 0.755%
BBDC3	R$ 15,94 -0.313%
BBDC4	R$ 18,49 0.544%
BBSE3	R$ 41,26 0.979%
BEEF3	R$ 3,66 1.95%
BEEM39	R$ 54,18 -0.037%
BERK34	R$ 130,14 1.119%
BHIA3	R$ 0,78 -1.266%
BIAU39	R$ 96,66 -1.428%
BITH11	R$ 72,06 -1.959%
BLAU3	R$ 8,60 -0.232%
BMGB4	R$ 5,32 0.949%
BMOB3	R$ 23,80 0.168%
BOVA11	R$ 175,49 0.677%
BOVB11	R$ 182,19 0.474%
BOVV11	R$ 183,06 0%
BOVX11	R$ 18,35 1.102%
BPAC11	R$ 57,00 0.671%
BRAP4	R$ 22,00 1.243%
BRAV3	R$ 19,88 -2.501%
BRAX11	R$ 148,93 0.465%
BRKM5	R$ 5,97 0.675%
BRSR6	R$ 14,06 -0.284%
BSLV39	R$ 88,35 -1.942%
CAML3	R$ 4,69 0%
CASH3	R$ 4,55 2.247%
CBAV3	R$ 11,08 0.544%
CEAB3	R$ 9,48 0.53%
CHVX34	R$ 97,93 0.647%
CMIG3	R$ 16,34 1.114%
CMIG4	R$ 11,27 0.356%
CMIN3	R$ 5,71 -0.175%
COCA34	R$ 73,60 -0.902%
COGN3	R$ 2,27 -1.732%
CPFE3	R$ 46,09 0%
CPLE3	R$ 14,85 -0.269%
CPLE99	R$ 15,66 0%
CPLE99	R$ 15,66 0%
CSAN3	R$ 4,05 1.504%
CSMG3	R$ 63,83 0.52%
CSNA3	R$ 4,84 -2.222%
CURY3	R$ 30,17 -0.757%
CVCB3	R$ 1,31 0.769%
CXSE3	R$ 20,30 0.945%
CYRE3	R$ 21,35 -0.836%
CYRE99	R$ 25,38 0%
DASA3	R$ 2,62 -0.758%
DIRR3	R$ 11,38 -0.698%
DXCO3	R$ 5,08 -0.392%
E1MR34	R$ 751,43 0%
ECOM3	R$ 1,02 -2.857%
ECOR3	R$ 6,92 -1.565%
EGIE3	R$ 29,85 -0.467%
EMBJ3	R$ 86,70 0.65%
ENEV3	R$ 26,31 0.612%
ENGI11	R$ 49,81 0.403%
ENJU3	R$ 0,70 0%
EQTL3	R$ 38,61 -0.129%
ESPA3	R$ 8,06 2.025%
EVEN3	R$ 4,83 -0.412%
EXXO34	R$ 96,04 -1.8%
EZTC3	R$ 11,07 -3.655%
FESA4	R$ 6,04 0.499%
FLRY3	R$ 17,00 0.177%
GFSA3	R$ 0,27 -3.571%
GGBR4	R$ 24,68 -1.201%
GGPS3	R$ 11,72 -0.34%
GMAT3	R$ 3,99 0.251%
GMCO34	R$ 112,32 4.377%
GOAU4	R$ 10,93 -0.274%
GOGL34	R$ 150,00 6.36%
GOLD11	R$ 21,40 -1.109%
GRND3	R$ 3,74 0.538%
GSGI34	R$ 171,27 -4.217%
HAPV3	R$ 11,10 0.817%
HASH11	R$ 41,54 -2.648%
HBOR3	R$ 1,84 -1.604%
HBSA3	R$ 3,14 -1.258%
HYPE3	R$ 21,30 -1.617%
IFCM3	R$ 1,44 0%
IGTI11	R$ 24,80 -1.235%
INBR32	R$ 28,35 -0.735%
INTB3	R$ 14,65 0.895%
IRBR3	R$ 56,06 3.222%
ISAE4	R$ 26,89 0.486%
ITLC34	R$ 76,30 -1.038%
ITSA4	R$ 13,82 0.145%
ITUB3	R$ 45,60 0.573%
ITUB4	R$ 42,89 0.351%
IVVB11	R$ 429,74 1.027%
JALL3	R$ 2,04 0.99%
JBSS32	R$ 70,81 -1.857%
JHSF3	R$ 11,11 -0.277%
JNJB34	R$ 87,20 -0.08%
JPMC34	R$ 178,58 0.27%
KEPL3	R$ 6,46 -0.462%
KLBN11	R$ 18,27 1.219%
LAVV3	R$ 10,32 -0.865%
LEVE3	R$ 31,88 0.822%
LILY34	R$ 194,10 -0.706%
LJQQ3	R$ 1,25 3.306%
LOGG3	R$ 25,43 -0.742%
LOGN3	R$ 28,25 2.727%
LREN3	R$ 13,60 0.592%
LWSA3	R$ 3,72 -1.326%
M1TA34	R$ 100,03 2.49%
MATD3	R$ 4,84 -1.626%
MBRF3	R$ 17,53 -2.394%
MCDC34	R$ 68,64 -0.809%
MDIA3	R$ 17,15 0.117%
MDNE3	R$ 24,44 -1.133%
MEAL3	R$ 0,61 1.667%
MELI34	R$ 79,00 -0.025%
MGLU3	R$ 5,05 0.598%
MILS3	R$ 15,75 0.639%
MLAS3	R$ 1,78 0%
MOTV3	R$ 14,65 -1.612%
MOVI3	R$ 7,80 -2.378%
MRVE3	R$ 4,77 0.846%
MSFT34	R$ 98,31 3.343%
MTRE3	R$ 2,90 0.694%
MULT3	R$ 28,13 -0.354%
MYPK3	R$ 9,71 1.569%
N1VO34	R$ 29,57 -8.338%
NASD11	R$ 20,06 1.109%
NATU3	R$ 8,38 0.6%
NFLX34	R$ 7,20 -2.703%
NVDC34	R$ 21,11 2.775%
ONCO3	R$ 0,55 -5.172%
ORVR3	R$ 70,50 1.57%
OXYP34	R$ 48,03 1.953%
P1GR34	R$ 54,05 -4.167%
PAGS34	R$ 9,70 -2.903%
PASS3	R$ 24,84 0%
PCAR3	R$ 2,59 -5.474%
PETR3	R$ 49,00 0.927%
PETR4	R$ 43,46 1.447%
PGMN3	R$ 3,22 0.94%
PIBB11	R$ 317,39 0.357%
PLPL3	R$ 7,36 -1.867%
PNVL3	R$ 11,92 0.421%
POMO4	R$ 5,32 -0.375%
POSI3	R$ 3,54 0.568%
PRIO3	R$ 60,84 1.468%
PSSA3	R$ 54,00 -0.644%
PTBL3	R$ 1,68 -2.89%
PYPL34	R$ 15,30 4.508%
QBTC11	R$ 19,38 -2.515%
QUAL3	R$ 1,51 -1.307%
RADL3	R$ 18,48 1.26%
RAIL3	R$ 14,44 1.12%
RAIZ4	R$ 0,26 0%
RANI3	R$ 8,11 0.996%
RAPT4	R$ 4,99 2.254%
RDOR3	R$ 34,64 0.639%
RECV3	R$ 10,67 1.137%
RENT3	R$ 37,63 -1.569%
RENT4	R$ 36,53 -0.409%
RENT99	R$ 39,64 0%
RIAA3	R$ 7,95 1.274%
RIOT34	R$ 494,15 0%
ROMI3	R$ 5,90 0.511%
ROXO34	R$ 12,04 -1.554%
SANB11	R$ 28,50 12.871%
SAPR11	R$ 36,38 0.11%
SAUD3	R$ 15,92 0.951%
SBFG3	R$ 9,45 0%
SBSP3	R$ 27,78 1.35%
SEER3	R$ 12,14 0.58%
SEQL3	R$ 0,07 0%
SIMH3	R$ 7,71 -0.259%
SIMN34	R$ 292,76 0.363%
SLCE3	R$ 13,38 0.905%
SMAL11	R$ 108,00 0.596%
SMFT3	R$ 19,71 -1.253%
SMTO3	R$ 14,65 1.736%
SOJA3	R$ 5,40 -1.996%
SPCX34	R$ 36,54 -3.333%
SPXI11	R$ 52,25 1.064%
SUZB3	R$ 43,38 1.521%
TAEE11	R$ 39,66 -0.527%
TASA4	R$ 4,88 1.035%
TCSA3	R$ 0,78 13.043%
TEND3	R$ 30,33 0.932%
TIMS3	R$ 19,53 1.192%
TMOS34	R$ 60,79 0.596%
TOTS3	R$ 31,06 -0.225%
TRIS3	R$ 4,26 -0.93%
TSLA34	R$ 49,30 0.715%
TSMC34	R$ 257,20 0.199%
TTEN3	R$ 11,75 -2.651%
TUPY3	R$ 15,72 -0.506%
UGPA3	R$ 33,09 0.516%
UNIP6	R$ 63,19 0.685%
USIM5	R$ 7,34 -2.781%
VALE3	R$ 76,26 0.223%
VAMO3	R$ 3,35 -2.047%
VAMO99	R$ 3,72 0%
VBBR3	R$ 36,04 1.151%
VERZ34	R$ 41,05 5.717%
VISA34	R$ 92,56 0.011%
VIVA3	R$ 22,18 0.09%
VIVT3	R$ 32,63 0%
VLID3	R$ 18,27 0.939%
VULC3	R$ 13,99 -0.569%
VVEO3	R$ 0,69 -1.429%
WALM34	R$ 35,30 0.656%
WEGE3	R$ 47,25 0.918%
WIZC3	R$ 8,40 2.066%
XBOV11	R$ 173,64 0.434%
XPBR31	R$ 86,40 0.162%
YDUQ3	R$ 8,31 -0.36%