EMBJ3 EMBRAER ON
- R$ 86,70
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
- R$ 87,46
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
Séries
- 07/08/2026 - 5 dias14/08/2026 - 10 dias21/08/2026 - 15 dias28/08/2026 - 20 dias04/09/2026 - 25 dias18/09/2026 - 34 dias25/09/2026 - 39 dias02/10/2026 - 44 dias09/10/2026 - 49 dias16/10/2026 - 53 dias19/11/2026 - 76 dias18/12/2026 - 97 dias15/01/2027 - 113 dias19/02/2027 - 138 dias19/03/2027 - 158 dias16/04/2027 - 177 dias21/05/2027 - 201 dias18/06/2027 - 220 dias16/07/2027 - 240 dias20/08/2027 - 265 dias17/09/2027 - 284 dias15/10/2027 - 303 dias19/11/2027 - 326 dias17/12/2027 - 346 dias21/01/2028 - 369 dias18/02/2028 - 389 dias17/03/2028 - 409 dias20/04/2028 - 432 dias19/05/2028 - 451 dias16/06/2028 - 470 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJC499 | 0 | R$ 40,83 | 1 | 0 | 0 | 0 | 0 | 49,76 | 0 | 0 | 0 | 0 | -0.03 | 0,49 | R$ 0,49 | EMBJO499 | ||
| EMBJC500 | 0 | R$ 40,60 | 1 | 0 | 0 | 0 | 0 | 50,01 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO500 | ||
| EMBJC539 | 0 | R$ 37,15 | 1 | 0 | 0 | 0 | 0 | 53,76 | 0 | 0 | 0 | 0 | -0.05 | 0,72 | R$ 0,72 | EMBJO539 | ||
| EMBJC580 | 0 | R$ 33,46 | 1 | 0 | 0 | 0 | 0 | 57,76 | 0 | 0 | 0 | 0 | -0.07 | 1,30 | R$ 1,30 | EMBJO580 | ||
| EMBJC584 | 0 | R$ 33,00 | 1 | 0 | 0 | 0 | 0 | 58,26 | 0 | 0 | 0 | 0 | -0.06 | 1,00 | R$ 1,00 | EMBJO584 | ||
| EMBJC624 | 0 | R$ 29,31 | 1 | 0 | 0 | 0 | 0 | 62,26 | 0 | 0 | 0 | 0 | -0.09 | 1,53 | R$ 1,53 | EMBJO624 | ||
| EMBJC642 | 0 | R$ 27,47 | 1 | 0 | 0 | 0 | 0 | 64,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO642 | ||
| EMBJC650 | 0 | R$ 27,01 | 1 | 0 | 0 | 0 | 0 | 64,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO650 | ||
| EMBJC654 | 0 | R$ 26,55 | 1 | 0 | 0 | 0 | 0 | 65,26 | 0 | 0 | 0 | 0 | -0.09 | 1,40 | R$ 1,40 | EMBJO654 | ||
| EMBJC660 | 0 | R$ 26,09 | 1 | 0 | 0 | 0 | 0 | 65,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO660 | ||
| EMBJC664 | 0 | R$ 25,63 | 1 | 0 | 0 | 0 | 0 | 66,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO664 | ||
| EMBJC669 | 0 | R$ 25,17 | 1 | 0 | 0 | 0 | 0 | 66,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO669 | ||
| EMBJC674 | 0 | R$ 24,70 | 1 | 0 | 0 | 0 | 0 | 67,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO674 | ||
| EMBJC679 | 0 | R$ 24,24 | 1 | 0 | 0 | 0 | 0 | 67,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO679 | ||
| EMBJC685 | 0 | R$ 23,78 | 1 | 0 | 0 | 0 | 0 | 68,26 | 0 | 0,50 | 0,25 | 0 | -0.13 | 2,24 | R$ 2,24 | EMBJO685 | ||
| EMBJC689 | 0 | R$ 23,32 | 1 | 0 | 0 | 0 | 0 | 68,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO689 | ||
| EMBJC694 | 0 | R$ 22,86 | 1 | 0 | 0 | 0 | 0 | 69,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO694 | ||
| EMBJC699 | 0 | R$ 22,40 | 1 | 0 | 0 | 0 | 0 | 69,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO699 | ||
| EMBJC705 | 0 | R$ 21,94 | 1 | 0 | 0 | 0 | 0 | 70,26 | 0 | 0 | 0 | 0 | -0.18 | 4,20 | R$ 4,20 | EMBJO705 | ||
| EMBJC709 | 0 | R$ 21,48 | 1 | 0 | 0 | 0 | 0 | 70,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO709 | ||
| EMBJC714 | R$ 4,00 | R$ 21,02 | 1 | 0 | 0 | 0 | 0 | 71,26 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | EMBJO714 | ||
| EMBJC719 | 0 | R$ 20,56 | 1 | 0 | 0 | 0 | 0 | 71,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO719 | ||
| EMBJC724 | 0 | R$ 20,10 | 1 | 0 | 0 | 0 | 0 | 72,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO724 | ||
| EMBJC729 | 0 | R$ 19,64 | 1 | 0 | 0 | 0 | 0 | 72,76 | 2,71 | 2,17 | 2,44 | 0 | -0.17 | 2,81 | R$ 2,81 | EMBJO729 | ||
| EMBJC734 | 0 | R$ 19,17 | 1 | 0 | 0 | 0 | 0 | 73,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO734 | ||
| EMBJC739 | 0 | R$ 18,71 | 1 | 0 | 0 | 0 | 0 | 73,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO739 | ||
| EMBJC744 | 0 | R$ 18,25 | 1 | 0 | 0 | 0 | 0 | 74,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO744 | ||
| EMBJC749 | 0 | R$ 17,79 | 1 | 0 | 0 | 0 | 0 | 74,76 | 0 | 0 | 0 | 0 | -0.18 | 3,00 | R$ 3,00 | EMBJO749 | ||
| EMBJC754 | 0 | R$ 17,33 | 1 | 0 | 0 | 0 | 0 | 75,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO754 | ||
| EMBJC757 | 0 | R$ 16,87 | 1 | 0 | 0 | 0 | 0 | 75,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO757 | ||
| EMBJC779 | R$ 0,01 | R$ 15,03 | 1 | 0 | 0 | 0 | 0 | 77,76 | 0 | 0 | 0 | 0 | -0.24 | 5,33 | R$ 5,33 | EMBJO779 | ||
| EMBJC817 | 0 | R$ 11,34 | 1 | 0 | 0 | 0 | 0 | 81,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO817 | ||
| EMBJC844 | 0 | R$ 9,04 | 1 | 0 | 0 | 0 | 0 | 84,26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO844 | ||
| EMBJC870 | R$ 10,95 | R$ 10,95 | 0.69 | 0 | 0,50 | 1,00 | 0 | 86,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO870 | ||
| EMBJC900 | R$ 7,01 | R$ 7,01 | 0.66 | 0 | 0 | 0 | 0 | 89,76 | 0 | 0 | 0 | 0 | -0.38 | 10,20 | R$ 10,20 | EMBJO900 | ||
| EMBJC907 | 0 | R$ 3,04 | 1 | 0 | 0 | 0 | 0 | 90,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO907 | ||
| EMBJC927 | 0 | R$ 1,20 | 1 | 0 | 0 | 0 | 0 | 92,76 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJO927 | ||
| EMBJC105 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0,30 | 0,59 | 0 | 104,76 | 0 | 0 | 0 | 0 | -0.58 | 16,50 | R$ 16,50 | EMBJO105 | ||
| EMBJC118 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0 | 0 | 0 | 118,76 | 0 | 0 | 0 | 0 | -1 | 22,764 | 0 | EMBJO118 | ||
| EMBJC119 | R$ 2,08 | R$ 2,08 | 0.2 | 0 | 0 | 0 | 0 | 119,76 | 0 | 0 | 0 | 0 | -1 | 23,686 | 0 | EMBJO119 | ||
| EMBJC556 | R$ 0,02 | R$ 0,02 | 0 | 0 | 0 | 0 | 0 | 555,76 | 0 | 0 | 0 | 0 | -1 | 425,558 | 0 | EMBJO556 |