EMBJ3 EMBRAER ON
- R$ 101,38
-5,68
-5,305%- R$ 106,22
Máxima
- R$ 101,00
Mínima
- 9.420.800,00
Volume
- 05/11/26, 15:55:18
Último Negócio
- R$ 105,90
Abertura
- R$ 973,00
Volume Financeiro
- R$ 106,22
Tendência
- Alta
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 39,00%
Desvio Padrão (1a)
- 47,76%
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJC499 | 0 | R$ 54,10 | 1 | 0 | 0 | 0 | 0 | 49,58 | 0 | 0 | 0 | 0 | -0.02 | 0,49 | R$ 0,49 | EMBJO499 | ||
| EMBJC500 | 0 | R$ 53,86 | 1 | 0 | 0 | 0 | 0 | 49,83 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO500 | ||
| EMBJC539 | R$ 35,50 | R$ 50,28 | 1 | 0 | 0 | 0 | 0 | 53,58 | 0 | 0 | 0 | 0 | -0.04 | 0,72 | R$ 0,72 | EMBJO539 | ||
| EMBJC580 | 0 | R$ 46,47 | 1 | 0 | 0 | 0 | 0 | 57,58 | 0 | 0 | 0 | 0 | -0.06 | 1,30 | R$ 1,30 | EMBJO580 | ||
| EMBJC584 | 0 | R$ 45,99 | 1 | 0 | 0 | 0 | 0 | 58,08 | 0 | 0 | 0 | 0 | -0.05 | 1,00 | R$ 1,00 | EMBJO584 | ||
| EMBJC592 | 0 | R$ 45,04 | 1 | 0 | 0 | 0 | 0 | 59,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO592 | ||
| EMBJC624 | 0 | R$ 42,18 | 1 | 0 | 0 | 0 | 0 | 62,08 | 0 | 0 | 0 | 0 | -0.03 | 0,41 | R$ 0,41 | EMBJO624 | ||
| EMBJC642 | 0 | R$ 40,27 | 1 | 0 | 0 | 0 | 0 | 64,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO642 | ||
| EMBJC650 | 0 | R$ 39,79 | 1 | 0 | 0 | 0 | 0 | 64,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO650 | ||
| EMBJC654 | 0 | R$ 39,32 | 1 | 0 | 0 | 0 | 0 | 65,08 | 0 | 0 | 0 | 0 | -0.07 | 1,40 | R$ 1,40 | EMBJO654 | ||
| EMBJC660 | 0 | R$ 38,84 | 1 | 0 | 0 | 0 | 0 | 65,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO660 | ||
| EMBJC664 | 0 | R$ 38,36 | 1 | 0 | 0 | 0 | 0 | 66,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO664 | ||
| EMBJC669 | 0 | R$ 37,89 | 1 | 0 | 0 | 0 | 0 | 66,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO669 | ||
| EMBJC674 | 0 | R$ 37,41 | 1 | 0 | 0 | 0 | 0 | 67,08 | 0,69 | 0 | 0,35 | 0 | -0.04 | 0,58 | R$ 0,58 | EMBJO674 | ||
| EMBJC679 | 0 | R$ 36,93 | 1 | 0 | 0 | 0 | 0 | 67,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO679 | ||
| EMBJC685 | 0 | R$ 36,46 | 1 | 0 | 0 | 0 | 0 | 68,08 | 0 | 0 | 0 | 0 | -0.04 | 0,49 | R$ 0,49 | EMBJO685 | ||
| EMBJC689 | 0 | R$ 35,98 | 1 | 0 | 0 | 0 | 0 | 68,58 | 0 | 0 | 0 | 0 | -0.05 | 0,65 | R$ 0,65 | EMBJO689 | ||
| EMBJC694 | 0 | R$ 35,50 | 1 | 0 | 0 | 0 | 0 | 69,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO694 | ||
| EMBJC699 | 0 | R$ 35,03 | 1 | 0 | 0 | 0 | 0 | 69,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO699 | ||
| EMBJC705 | 0 | R$ 34,55 | 1 | 0 | 0 | 0 | 0 | 70,08 | 0 | 0 | 0 | 0 | -0.09 | 1,94 | R$ 1,94 | EMBJO705 | ||
| EMBJC709 | 0 | R$ 34,07 | 1 | 0 | 0 | 0 | 0 | 70,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO709 | ||
| EMBJC714 | R$ 4,00 | R$ 33,59 | 1 | 0 | 0 | 0 | 0 | 71,08 | 0 | 0 | 0 | 0 | -0.07 | 0,98 | R$ 0,98 | EMBJO714 | ||
| EMBJC719 | 0 | R$ 33,12 | 1 | 0 | 0 | 0 | 0 | 71,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO719 | ||
| EMBJC724 | 0 | R$ 32,64 | 1 | 0 | 0 | 0 | 0 | 72,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO724 | ||
| EMBJC729 | 0 | R$ 32,16 | 1 | 0 | 0 | 0 | 0 | 72,58 | 0 | 0 | 0 | 0 | -0.06 | 0,88 | R$ 0,88 | EMBJO729 | ||
| EMBJC734 | 0 | R$ 31,69 | 1 | 0 | 0 | 0 | 0 | 73,08 | 0 | 0 | 0 | 0 | -0.08 | 1,13 | R$ 1,13 | EMBJO734 | ||
| EMBJC739 | 0 | R$ 31,21 | 1 | 0 | 0 | 0 | 0 | 73,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO739 | ||
| EMBJC744 | 0 | R$ 30,73 | 1 | 0 | 0 | 0 | 0 | 74,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO744 | ||
| EMBJC749 | R$ 32,50 | R$ 32,50 | 0.89 | 0 | 0 | 0 | 0 | 74,58 | 0 | 0,11 | 0,06 | 0 | -0.09 | 1,55 | R$ 1,55 | EMBJO749 | ||
| EMBJC754 | 0 | R$ 29,78 | 1 | 0 | 0 | 0 | 0 | 75,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO754 | ||
| EMBJC757 | 0 | R$ 29,30 | 1 | 0 | 0 | 0 | 0 | 75,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO757 | ||
| EMBJC779 | R$ 0,01 | R$ 27,40 | 1 | 0 | 0 | 0 | 0 | 77,58 | 0 | 0 | 0 | 0 | -0.07 | 0,89 | R$ 0,89 | EMBJO779 | ||
| EMBJC817 | 0 | R$ 23,58 | 1 | 0 | 0 | 0 | 0 | 81,58 | 3,57 | 0 | 1,79 | 0 | -0.09 | 1,05 | R$ 1,05 | EMBJO817 | ||
| EMBJC844 | 0 | R$ 21,20 | 1 | 0 | 0 | 0 | 0 | 84,08 | 0 | 0 | 0 | 0 | -0.13 | 1,70 | R$ 1,70 | EMBJO844 | ||
| EMBJC870 | R$ 10,90 | R$ 18,81 | 1 | 0 | 9,24 | 18,49 | 0 | 86,58 | 0 | 0,74 | 0,37 | 0 | -0.15 | 2,06 | R$ 2,06 | EMBJO870 | ||
| EMBJC900 | R$ 7,01 | R$ 15,95 | 1 | 0 | 7,96 | 15,92 | 0 | 89,58 | 0 | 0 | 0 | -7,173 | -0.18 | 2,20 | R$ 2,20 | EMBJO900 | ||
| EMBJC907 | 0 | R$ 15,00 | 1 | 0 | 0 | 0 | 0 | 90,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO907 | ||
| EMBJC927 | R$ 8,01 | R$ 13,09 | 1 | 0 | 0 | 0 | 0 | 92,58 | 0 | 0 | 0 | 0 | -0.25 | 4,50 | R$ 4,50 | EMBJO927 | ||
| EMBJC105 | R$ 9,83 | R$ 9,83 | 0.57 | 0 | 1,93 | 3,85 | 0 | 104,58 | 0 | 0 | 0 | 0 | -0.4 | 16,50 | R$ 16,50 | EMBJO105 | ||
| EMBJC110 | R$ 6,50 | R$ 6,50 | 0.46 | 0 | 0 | 0 | 0 | 110,58 | 0 | 0 | 0 | 0 | -0.36 | 35,17 | R$ 35,17 | EMBJO110 | ||
| EMBJC118 | R$ 5,58 | R$ 5,58 | 0.37 | 0 | 0 | 0 | 0 | 118,58 | 0 | 0 | 0 | 0 | -1 | 11,704 | 0 | EMBJO118 | ||
| EMBJC119 | R$ 4,67 | R$ 4,67 | 0.34 | 0 | 0,61 | 1,21 | 0 | 119,58 | 0 | 0 | 0 | 0 | -1 | 12,657 | 0 | EMBJO119 | ||
| EMBJC127 | R$ 2,00 | R$ 2,00 | 0.2 | 0 | 0,51 | 1,01 | 0 | 127,58 | 0 | 0 | 0 | 0 | -1 | 20,287 | 0 | EMBJO127 | ||
| EMBJC149 | R$ 0,02 | R$ 0,02 | 0.01 | 0 | 0 | 0 | 0 | 149,58 | 0 | 0 | 0 | 0 | -1 | 41,267 | 0 | EMBJO149 | ||
| EMBJC150 | R$ 0,30 | R$ 0,30 | 0.04 | 0 | 0 | 0 | 0 | 150,58 | 0 | 0 | 0 | 0 | -1 | 42,22 | 0 | EMBJO150 | ||
| EMBJC199 | R$ 0,09 | R$ 0,09 | 0.01 | 0 | 0,06 | 0,11 | 0 | 199,58 | 0 | 0 | 0 | 0 | -1 | 88,949 | 0 | EMBJO199 | ||
| EMBJC556 | R$ 0,02 | R$ 0,02 | 0 | 0 | 0,02 | 0,01 | 0,02 | 555,58 | 0 | 0 | 0 | 0 | -1 | 428,448 | 0 | EMBJO556 |