EMBJ3 EMBRAER ON
- R$ 101,75
-5,31
-4,96%- R$ 106,22
Máxima
- R$ 101,00
Mínima
- 12.268.800,00
Volume
- 05/11/26, 18:05:57
Último Negócio
- R$ 105,90
Abertura
- R$ 1.262,64
Volume Financeiro
- R$ 106,22
Tendência
- Alta
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 39,00%
Desvio Padrão (1a)
- 48,16%
IV (1a)
- 37,42%
EWMA (1a)
- 0,38
Beta (ß)
Destaques
Séries
- 06/11/2026 - 1 dias13/11/2026 - 6 dias19/11/2026 - 10 dias27/11/2026 - 16 dias04/12/2026 - 21 dias11/12/2026 - 26 dias18/12/2026 - 31 dias15/01/2027 - 47 dias19/02/2027 - 72 dias19/03/2027 - 92 dias16/04/2027 - 111 dias21/05/2027 - 135 dias18/06/2027 - 154 dias16/07/2027 - 174 dias20/08/2027 - 199 dias17/09/2027 - 218 dias15/10/2027 - 237 dias19/11/2027 - 260 dias17/12/2027 - 280 dias21/01/2028 - 303 dias18/02/2028 - 323 dias17/03/2028 - 343 dias20/04/2028 - 366 dias19/05/2028 - 385 dias16/06/2028 - 404 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJE499 | 0 | R$ 55,51 | 1 | 0 | 0 | 0 | 0 | 49,58 | 0 | 0 | 0 | 0 | -0.01 | 0,21 | R$ 0,21 | EMBJQ499 | ||
| EMBJE502 | 0 | R$ 55,27 | 1 | 0 | 0 | 0 | 0 | 49,83 | 0 | 0 | 0 | 0 | -0.01 | 0,19 | R$ 0,19 | EMBJQ502 | ||
| EMBJE562 | 0 | R$ 49,68 | 1 | 0 | 0 | 0 | 0 | 55,83 | 0 | 0 | 0 | 0 | -0.04 | 1,01 | R$ 1,01 | EMBJQ562 | ||
| EMBJE590 | 0 | R$ 47,11 | 1 | 0 | 0 | 0 | 0 | 58,58 | 0 | 0 | 0 | 0 | -0.05 | 1,25 | R$ 1,25 | EMBJQ590 | ||
| EMBJE594 | 0 | R$ 46,64 | 1 | 0 | 0 | 0 | 0 | 59,08 | 0 | 0 | 0 | 0 | -0.06 | 1,46 | R$ 1,46 | EMBJQ594 | ||
| EMBJE600 | 0 | R$ 46,18 | 1 | 0 | 0 | 0 | 0 | 59,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ600 | ||
| EMBJE605 | 0 | R$ 45,71 | 1 | 0 | 0 | 0 | 0 | 60,08 | 0 | 0 | 0 | 0 | -0.06 | 1,43 | R$ 1,43 | EMBJQ605 | ||
| EMBJE610 | 0 | R$ 45,25 | 1 | 0 | 0 | 0 | 0 | 60,58 | 0 | 0 | 0 | 0 | -0.04 | 0,66 | R$ 0,66 | EMBJQ610 | ||
| EMBJE615 | 0 | R$ 44,78 | 1 | 0 | 0 | 0 | 0 | 61,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ615 | ||
| EMBJE620 | 0 | R$ 44,31 | 1 | 0 | 0 | 0 | 0 | 61,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ620 | ||
| EMBJE625 | 0 | R$ 43,85 | 1 | 0 | 0 | 0 | 0 | 62,08 | 0 | 0 | 0 | 0 | -0.07 | 1,67 | R$ 1,67 | EMBJQ625 | ||
| EMBJE630 | 0 | R$ 43,38 | 1 | 0 | 0 | 0 | 0 | 62,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ630 | ||
| EMBJE635 | 0 | R$ 42,91 | 1 | 0 | 0 | 0 | 0 | 63,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ635 | ||
| EMBJE640 | R$ 35,40 | R$ 42,45 | 1 | 0 | 0 | 0 | 0 | 63,58 | 0 | 0 | 0 | 0 | -0.08 | 2,08 | R$ 2,08 | EMBJQ640 | ||
| EMBJE645 | 0 | R$ 41,98 | 1 | 0 | 0 | 0 | 0 | 64,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ645 | ||
| EMBJE650 | 0 | R$ 41,51 | 1 | 0 | 0 | 0 | 0 | 64,58 | 0 | 0 | 0 | 0 | -0.05 | 0,90 | R$ 0,90 | EMBJQ650 | ||
| EMBJE655 | 0 | R$ 41,05 | 1 | 0 | 0 | 0 | 0 | 65,08 | 0 | 0 | 0 | 0 | -0.09 | 2,33 | R$ 2,33 | EMBJQ655 | ||
| EMBJE66 | 0 | R$ 40,58 | 1 | 0 | 0 | 0 | 0 | 65,58 | 0 | 0 | 0 | 0 | -0.11 | 3,80 | R$ 3,80 | EMBJQ66 | ||
| EMBJE665 | 0 | R$ 40,12 | 1 | 0 | 0 | 0 | 0 | 66,08 | 0 | 0 | 0 | 0 | -0.04 | 0,65 | R$ 0,65 | EMBJQ665 | ||
| EMBJE67 | 0 | R$ 39,65 | 1 | 0 | 0 | 0 | 0 | 66,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ67 | ||
| EMBJE675 | 0 | R$ 39,18 | 1 | 0 | 0 | 0 | 0 | 67,08 | 0 | 0 | 0 | 0 | -0.08 | 1,89 | R$ 1,89 | EMBJQ675 | ||
| EMBJE68 | 0 | R$ 38,72 | 1 | 0 | 0 | 0 | 0 | 67,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ68 | ||
| EMBJE685 | 0 | R$ 38,25 | 1 | 0 | 0 | 0 | 0 | 68,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ685 | ||
| EMBJE690 | 0 | R$ 37,78 | 1 | 0 | 0 | 0 | 0 | 68,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ690 | ||
| EMBJE695 | 0 | R$ 37,32 | 1 | 0 | 0 | 0 | 0 | 69,08 | 0 | 0 | 0 | 0 | -0.14 | 5,45 | R$ 5,45 | EMBJQ695 | ||
| EMBJE700 | 0 | R$ 36,85 | 1 | 0 | 0 | 0 | 0 | 69,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ700 | ||
| EMBJE705 | 0 | R$ 36,38 | 1 | 0 | 0 | 0 | 0 | 70,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ705 | ||
| EMBJE710 | 0 | R$ 35,92 | 1 | 0 | 0 | 0 | 0 | 70,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ710 | ||
| EMBJE715 | 0 | R$ 35,45 | 1 | 0 | 0 | 0 | 0 | 71,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ715 | ||
| EMBJE720 | 0 | R$ 34,99 | 1 | 0 | 0 | 0 | 0 | 71,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ720 | ||
| EMBJE725 | 0 | R$ 34,52 | 1 | 0 | 0 | 0 | 0 | 72,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ725 | ||
| EMBJE730 | 0 | R$ 34,05 | 1 | 0 | 0 | 0 | 0 | 72,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ730 | ||
| EMBJE735 | 0 | R$ 33,59 | 1 | 0 | 0 | 0 | 0 | 73,08 | 0 | 0 | 0 | 0 | -0.1 | 2,00 | R$ 2,00 | EMBJQ735 | ||
| EMBJE740 | 0 | R$ 33,12 | 1 | 0 | 0 | 0 | 0 | 73,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ740 | ||
| EMBJE745 | 0 | R$ 32,65 | 1 | 0 | 0 | 0 | 0 | 74,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ745 | ||
| EMBJE750 | 0 | R$ 32,19 | 1 | 0 | 0 | 0 | 0 | 74,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ750 | ||
| EMBJE755 | 0 | R$ 31,72 | 1 | 0 | 0 | 0 | 0 | 75,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ755 | ||
| EMBJE76 | 0 | R$ 31,25 | 1 | 0 | 0 | 0 | 0 | 75,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ76 | ||
| EMBJE765 | 0 | R$ 30,79 | 1 | 0 | 0 | 0 | 0 | 76,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ765 | ||
| EMBJE77 | 0 | R$ 30,32 | 1 | 0 | 0 | 0 | 0 | 76,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ77 | ||
| EMBJE775 | 0 | R$ 29,86 | 1 | 0 | 0 | 0 | 0 | 77,08 | 0 | 0 | 0 | 0 | -0.12 | 2,66 | R$ 2,66 | EMBJQ775 | ||
| EMBJE78 | 0 | R$ 29,39 | 1 | 0 | 0 | 0 | 0 | 77,58 | 0 | 0 | 0 | 0 | -0.08 | 1,13 | R$ 1,13 | EMBJQ78 | ||
| EMBJE785 | 0 | R$ 28,92 | 1 | 0 | 0 | 0 | 0 | 78,08 | 0 | 0 | 0 | 0 | -0.13 | 2,80 | R$ 2,80 | EMBJQ785 | ||
| EMBJE79 | 0 | R$ 28,46 | 1 | 0 | 0 | 0 | 0 | 78,58 | 0 | 0 | 0 | 0 | -0.13 | 2,78 | R$ 2,78 | EMBJQ79 | ||
| EMBJE795 | 0 | R$ 27,99 | 1 | 0 | 0 | 0 | 0 | 79,08 | 4,01 | 0 | 2,01 | 0 | -0.11 | 2,01 | R$ 2,01 | EMBJQ795 | ||
| EMBJE800 | 0 | R$ 27,52 | 1 | 0 | 0 | 0 | 0 | 79,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ800 | ||
| EMBJE805 | 0 | R$ 27,06 | 1 | 0 | 0 | 0 | 0 | 80,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ805 | ||
| EMBJE810 | 0 | R$ 26,59 | 1 | 0 | 0 | 0 | 0 | 80,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ810 | ||
| EMBJE815 | 0 | R$ 26,12 | 1 | 0 | 0 | 0 | 0 | 81,08 | 0 | 0 | 0 | 0 | -0.16 | 3,80 | R$ 3,80 | EMBJQ815 | ||
| EMBJE820 | 0 | R$ 25,66 | 1 | 0 | 0 | 0 | 0 | 81,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ820 | ||
| EMBJE825 | 0 | R$ 25,19 | 1 | 0 | 0 | 0 | 0 | 82,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ825 | ||
| EMBJE830 | 0 | R$ 24,73 | 1 | 0 | 0 | 0 | 0 | 82,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ830 | ||
| EMBJE835 | 0 | R$ 24,26 | 1 | 0 | 0 | 0 | 0 | 83,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ835 | ||
| EMBJE840 | 0 | R$ 23,79 | 1 | 0 | 0 | 0 | 0 | 83,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ840 | ||
| EMBJE845 | 0 | R$ 23,33 | 1 | 0 | 0 | 0 | 0 | 84,08 | 0 | 0,62 | 0,31 | 0 | -0.17 | 3,84 | R$ 3,84 | EMBJQ845 | ||
| EMBJE850 | R$ 12,23 | R$ 22,86 | 1 | 0 | 0 | 0 | 0 | 84,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ850 | ||
| EMBJE855 | R$ 21,50 | R$ 22,39 | 1 | 0 | 0,25 | 0,50 | 0 | 85,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ855 | ||
| EMBJE860 | 0 | R$ 21,93 | 1 | 0 | 0 | 0 | 0 | 85,58 | 0 | 0 | 0 | 0 | -0.21 | 5,50 | R$ 5,50 | EMBJQ860 | ||
| EMBJE865 | 0 | R$ 21,46 | 1 | 0 | 0 | 0 | 0 | 86,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ865 | ||
| EMBJE870 | 0 | R$ 20,99 | 1 | 0 | 0 | 0 | 0 | 86,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ870 | ||
| EMBJE875 | 0 | R$ 20,53 | 1 | 0 | 0 | 0 | 0 | 87,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ875 | ||
| EMBJE880 | 0 | R$ 20,06 | 1 | 0 | 0 | 0 | 0 | 87,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ880 | ||
| EMBJE885 | 0 | R$ 19,60 | 1 | 0 | 0 | 0 | 0 | 88,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ885 | ||
| EMBJE890 | 0 | R$ 19,13 | 1 | 0 | 0 | 0 | 0 | 88,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ890 | ||
| EMBJE895 | 0 | R$ 18,66 | 1 | 0 | 0 | 0 | 0 | 89,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ895 | ||
| EMBJE900 | 0 | R$ 18,20 | 1 | 0 | 0 | 0 | 0 | 89,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ900 | ||
| EMBJE905 | 0 | R$ 17,73 | 1 | 0 | 0 | 0 | 0 | 90,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ905 | ||
| EMBJE910 | R$ 20,50 | R$ 20,50 | 0.8 | -17,671 | 0 | 0 | 0 | 90,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ910 | ||
| EMBJE915 | 0 | R$ 16,80 | 1 | 0 | 0 | 0 | 0 | 91,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ915 | ||
| EMBJE920 | 0 | R$ 16,33 | 1 | 0 | 0 | 0 | 0 | 91,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ920 | ||
| EMBJE925 | 0 | R$ 15,86 | 1 | 0 | 0 | 0 | 0 | 92,08 | 0 | 0 | 0 | 0 | -0.25 | 6,40 | R$ 6,40 | EMBJQ925 | ||
| EMBJE930 | R$ 16,70 | R$ 16,70 | 0.86 | 0 | 0 | 0 | 0 | 92,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ930 | ||
| EMBJE935 | 0 | R$ 14,93 | 1 | 0 | 0 | 0 | 0 | 93,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ935 | ||
| EMBJE940 | R$ 16,34 | R$ 16,34 | 0.83 | 0 | 0 | 0 | 0 | 93,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ940 | ||
| EMBJE945 | 0 | R$ 14,00 | 1 | 0 | 0 | 0 | 0 | 94,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ945 | ||
| EMBJE950 | 0 | R$ 13,53 | 1 | 0 | 0 | 0 | 0 | 94,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ950 | ||
| EMBJE955 | R$ 16,30 | R$ 16,30 | 0.77 | 0 | 0 | 0 | 0 | 95,08 | 0 | 0 | 0 | 0 | -0.25 | 4,50 | R$ 4,50 | EMBJQ955 | ||
| EMBJE960 | 0 | R$ 12,60 | 1 | 0 | 0 | 0 | 0 | 95,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ960 | ||
| EMBJE965 | 0 | R$ 12,13 | 1 | 0 | 0 | 0 | 0 | 96,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ965 | ||
| EMBJE970 | 0 | R$ 11,67 | 1 | 0 | 0 | 0 | 0 | 96,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ970 | ||
| EMBJE975 | 0 | R$ 11,20 | 1 | 0 | 0 | 0 | 0 | 97,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ975 | ||
| EMBJE980 | 0 | R$ 10,73 | 1 | 0 | 0 | 0 | 0 | 97,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ980 | ||
| EMBJE985 | 0 | R$ 10,27 | 1 | 0 | 0 | 0 | 0 | 98,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ985 | ||
| EMBJE990 | R$ 17,47 | R$ 17,47 | 0.68 | 0 | 0 | 0 | 0 | 98,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ990 | ||
| EMBJE995 | 0 | R$ 9,34 | 1 | 0 | 0 | 0 | 0 | 99,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ995 | ||
| EMBJE10 | R$ 5,21 | R$ 8,87 | 1 | 0 | 0 | 0 | 0 | 99,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ10 | ||
| EMBJE1 | 0 | R$ 7,94 | 1 | 0 | 0 | 0 | 0 | 100,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ1 | ||
| EMBJE101 | R$ 16,22 | R$ 16,22 | 0.65 | 0 | 0 | 0 | 0 | 101,58 | 0 | 0 | 0 | 0 | -0.3 | 29,88 | R$ 29,88 | EMBJQ101 | ||
| EMBJE102 | R$ 14,06 | R$ 14,06 | 0.64 | 0 | 0 | 0 | 0 | 102,58 | 0 | 0 | 0 | 0 | -0.3 | 31,23 | R$ 31,23 | EMBJQ102 | ||
| EMBJE103 | R$ 7,96 | R$ 7,96 | 0.68 | 0 | 0 | 0 | 0 | 103,58 | 0 | 0 | 0 | 0 | -0.36 | 16,34 | R$ 16,34 | EMBJQ103 | ||
| EMBJE105 | R$ 12,70 | R$ 12,70 | 0.6 | 0 | 0 | 0 | 0 | 105,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ105 | ||
| EMBJE106 | R$ 9,23 | R$ 9,23 | 0.59 | 0 | 0 | 0 | 0 | 106,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJQ106 | ||
| EMBJE149 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 149,58 | 0 | 0 | 0 | 0 | -1 | 37,767 | 0 | EMBJQ149 | ||
| EMBJE150 | R$ 0,76 | R$ 0,76 | 0.08 | 0 | 0 | 0 | 0 | 150,58 | 0 | 0 | 0 | 0 | -1 | 38,70 | 0 | EMBJQ150 | ||
| EMBJE151 | R$ 0,79 | R$ 0,79 | 0.08 | 0 | 0 | 0 | 0 | 151,58 | 0 | 0 | 0 | 0 | -1 | 39,633 | 0 | EMBJQ151 | ||
| EMBJE199 | R$ 0,32 | R$ 0,32 | 0.03 | 39,13 | 0 | 0 | 0 | 199,58 | 0 | 0 | 0 | 0 | -1 | 84,404 | 0 | EMBJQ199 | ||
| EMBJE556 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0,01 | 0,01 | 0 | 555,58 | 0 | 0 | 0 | 0 | -0.72 | 430,00 | R$ 430,00 | EMBJQ556 |