EMBJ3 - EMBRAER ON: Opções e cotação

INÍCIO /EMBJ3

EMBJ3 EMBRAER ON

-2,38 -3,025%
- R$ 78,95
  Máxima
- R$ 75,80
  Mínima
- 4.547.700,00
  Volume
- 29/04/26, 17:59:28
  Último Negócio
- R$ 78,95
  Abertura
- R$ 349,92
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

26,00%
Desvio Padrão (1a)
42,56%
IV (1a)

34,97%
EWMA (1a)
0,33
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Teórico	Delta	Strike	Delta	Teórico	Código
EMBJC580	R$ 24,59	1	58,00	0	0	EMBJO580
EMBJC660	R$ 17,46	1	66,00	0	0	EMBJO660
EMBJC870	0	0	87,00	-1	1,256	EMBJO870
EMBJC900	0	0	90,00	-1	3,93	EMBJO900
EMBJC556	0	0	556,00	-1	419,29	EMBJO556

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 210,51 4.627%
AAPL34	R$ 67,47 -0.192%
ABCB4	R$ 24,80 -1.077%
ABEV3	R$ 14,33 -1.715%
AERI3	R$ 2,66 2.308%
AGRO3	R$ 18,59 -1.222%
ALOS3	R$ 30,12 -2.807%
ALPA4	R$ 11,46 -2.964%
ALUP11	R$ 34,10 -2.627%
AMAR3	R$ 0,87 1.163%
AMBP3	R$ 0,22 0%
AMZO34	R$ 65,28 0.928%
ANIM3	R$ 3,90 -3.941%
ARML3	R$ 4,73 -4.251%
ASAI3	R$ 8,74 -3.212%
ASML34	R$ 126,57 -0.729%
AUAU3	R$ 3,42 -2.006%
AUAU99	R$ 4,20 0%
AURA33	R$ 135,95 -1.055%
AURE3	R$ 13,74 -1.293%
AXIA3	R$ 60,50 -2.545%
AXIA6	R$ 66,40 -2.582%
AXIA7	R$ 57,63 -2.816%
AXIA98	R$ 77,66 0%
AXIA98	R$ 77,66 0%
AXIA99	R$ 85,04 0%
AXIA99	R$ 85,04 0%
AZZA3	R$ 21,15 -1.628%
B3SA3	R$ 17,88 -3.508%
BABA34	R$ 23,18 0%
BACW39	R$ 74,51 0.027%
BBAS3	R$ 21,71 -3.682%
BBDC3	R$ 16,52 -2.075%
BBDC4	R$ 19,11 -2.351%
BBSE3	R$ 33,75 -0.852%
BEEF3	R$ 3,80 -3.28%
BEEM39	R$ 52,37 0.038%
BERK34	R$ 119,33 0.429%
BHIA3	R$ 2,60 -3.704%
BIAU39	R$ 107,37 -0.537%
BLAU3	R$ 9,89 -1.69%
BMGB4	R$ 5,28 -1.676%
BMOB3	R$ 25,54 -2.407%
BOVA11	R$ 181,03 -2.231%
BOVB11	R$ 188,93 -2.053%
BOVV11	R$ 190,40 -2.058%
BOVX11	R$ 18,95 -2.067%
BPAC11	R$ 58,57 -2.675%
BRAP4	R$ 22,61 -4.639%
BRAV3	R$ 18,90 -0.735%
BRAX11	R$ 154,76 -2.044%
BRKM5	R$ 8,94 5.549%
BRSR6	R$ 15,45 -2.401%
BSLV39	R$ 107,90 -1.668%
CAML3	R$ 6,28 -0.633%
CASH3	R$ 4,01 -2.433%
CBAV3	R$ 10,58 -0.377%
CEAB3	R$ 10,96 -3.436%
CHVX34	R$ 95,97 2.741%
CMIG3	R$ 16,53 -0.721%
CMIG4	R$ 12,41 -2.971%
CMIN3	R$ 4,59 -1.713%
COCA34	R$ 65,99 1.103%
COGN3	R$ 2,74 -5.19%
CPFE3	R$ 50,61 -1.823%
CPLE3	R$ 15,77 -2.232%
CPLE99	R$ 16,90 0%
CPLE99	R$ 16,90 0%
CSAN3	R$ 4,95 -4.44%
CSMG3	R$ 53,80 -2.554%
CSNA3	R$ 6,16 -4.05%
CURY3	R$ 29,32 -1.445%
CVCB3	R$ 1,93 -2.03%
CXSE3	R$ 17,74 -2.313%
CYRE3	R$ 23,40 -3.306%
CYRE99	R$ 28,34 0%
DASA3	R$ 2,97 -7.188%
DIRR3	R$ 12,76 -1.922%
DXCO3	R$ 5,14 -2.095%
E1MR34	R$ 695,62 0%
ECOR3	R$ 8,70 -2.357%
EGIE3	R$ 34,65 -1.394%
EMBJ3	R$ 76,29 -3.025%
ENEV3	R$ 26,56 -1.92%
ENGI11	R$ 51,98 -3.257%
ENJU3	R$ 1,18 -5.6%
EQTL3	R$ 41,70 -2.205%
ESPA3	R$ 1,02 -1.923%
EVEN3	R$ 6,23 -4.006%
EXXO34	R$ 96,36 3.092%
EZTC3	R$ 13,92 -3.132%
FESA4	R$ 7,65 -1.797%
FLRY3	R$ 16,03 0.691%
GFSA3	R$ 1,27 -3.053%
GGBR4	R$ 22,46 -0.443%
GGPS3	R$ 14,83 -1.918%
GMAT3	R$ 4,30 -3.371%
GMCO34	R$ 95,31 -2.546%
GOAU4	R$ 9,79 -0.911%
GOGL34	R$ 147,95 1.761%
GOLD11	R$ 23,64 -0.839%
GRND3	R$ 4,33 -1.142%
GSGI34	R$ 150,80 -4.138%
HAPV3	R$ 11,75 -2.409%
HASH11	R$ 49,08 -1.168%
HBOR3	R$ 2,12 -3.636%
HBSA3	R$ 3,31 0.915%
HYPE3	R$ 22,73 3.271%
IFCM3	R$ 0,90 -2.174%
IGTI11	R$ 27,53 -1.784%
INBR32	R$ 37,21 -4.221%
INTB3	R$ 13,93 -0.5%
IRBR3	R$ 52,43 -1.243%
ISAE4	R$ 28,73 -1.508%
ITLC34	R$ 79,00 12.568%
ITSA4	R$ 13,66 -2.707%
ITUB3	R$ 42,69 -2.712%
ITUB4	R$ 42,87 -2.789%
IVVB11	R$ 401,49 0.335%
JALL3	R$ 3,20 2.236%
JBSS32	R$ 78,43 -1.938%
JHSF3	R$ 12,75 -0.546%
JNJB34	R$ 75,46 -0.212%
JPMC34	R$ 154,74 -0.329%
KEPL3	R$ 7,74 -1.023%
KLBN11	R$ 17,61 -1.178%
LAVV3	R$ 13,00 -2.402%
LEVE3	R$ 35,03 -1.767%
LILY34	R$ 142,99 -1.657%
LJQQ3	R$ 1,77 -3.804%
LOGG3	R$ 26,18 -1.282%
LOGN3	R$ 31,01 -0.064%
LREN3	R$ 13,42 -4.211%
LWSA3	R$ 3,73 -2.356%
M1TA34	R$ 112,00 -6.04%
MATD3	R$ 5,63 -2.763%
MBRF3	R$ 17,39 -3.87%
MCDC34	R$ 73,24 0.549%
MDIA3	R$ 23,19 -1.862%
MDNE3	R$ 29,60 -2.728%
MEAL3	R$ 0,99 -1.98%
MELI34	R$ 73,45 -1.237%
MGLU3	R$ 8,08 -5.386%
MILS3	R$ 12,62 -1.637%
MLAS3	R$ 1,53 -2.548%
MOTV3	R$ 15,54 -2.814%
MOVI3	R$ 12,23 -5.487%
MRVE3	R$ 6,78 -2.446%
MSFT34	R$ 87,46 -2.126%
MTRE3	R$ 3,66 -2.139%
MULT3	R$ 31,56 -2.109%
MYPK3	R$ 9,40 -2.083%
N1VO34	R$ 25,39 -0.431%
NASD11	R$ 18,92 0.907%
NATU3	R$ 10,10 -1.077%
NEOE3	R$ 33,80 0%
NFLX34	R$ 9,18 0.548%
NVDC34	R$ 21,80 -1.357%
ODPV3	R$ 14,73 0.96%
ONCO3	R$ 1,53 -1.29%
ORVR3	R$ 77,52 -0.27%
OXYP34	R$ 51,00 4.766%
P1GR34	R$ 508,98 0%
PAGS34	R$ 9,96 -1.581%
PCAR3	R$ 2,28 -5.785%
PETR3	R$ 54,47 3.163%
PETR4	R$ 48,96 3.03%
PGMN3	R$ 5,44 -1.627%
PIBB11	R$ 330,62 -2.169%
PLPL3	R$ 10,16 -6.187%
PNVL3	R$ 13,31 0.453%
POMO4	R$ 6,40 -0.775%
POSI3	R$ 4,12 -1.671%
PRIO3	R$ 66,38 3.075%
PSSA3	R$ 49,50 -3.169%
PTBL3	R$ 2,16 -5.677%
PYPL34	R$ 12,41 0.081%
QBTC11	R$ 22,87 -0.824%
QUAL3	R$ 1,71 -5.525%
RADL3	R$ 21,45 -2.721%
RAIL3	R$ 15,47 -0.075%
RAIZ4	R$ 0,46 -2.128%
RANI3	R$ 8,07 -1.705%
RAPT4	R$ 5,19 -1.331%
RDOR3	R$ 37,74 -1.795%
RECV3	R$ 12,80 -1.158%
RENT3	R$ 45,20 -4.46%
RENT4	R$ 43,29 -3.928%
RENT99	R$ 49,04 0%
RIAA3	R$ 9,42 -2.887%
RIOT34	R$ 483,36 -1.496%
ROMI3	R$ 6,65 -2.778%
ROXO34	R$ 11,86 -1.821%
SANB11	R$ 28,64 -2.651%
SANB3	R$ 14,08 -2.426%
SAPR11	R$ 40,40 -1.679%
SBFG3	R$ 10,87 -2.686%
SBSP3	R$ 32,99 -1.228%
SEER3	R$ 12,51 -2.722%
SEQL3	R$ 0,11 -8.333%
SIMH3	R$ 10,85 -3.384%
SIMN34	R$ 249,25 -1.735%
SLCE3	R$ 16,98 0.772%
SMAL11	R$ 113,71 -2.067%
SMFT3	R$ 16,74 -2.105%
SMTO3	R$ 16,15 0.623%
SOJA3	R$ 6,88 -1.291%
SPXI11	R$ 48,79 0.515%
SUZB3	R$ 44,82 -1.386%
TAEE11	R$ 42,57 -1.321%
TASA4	R$ 4,87 -1.016%
TCSA3	R$ 1,26 -0.787%
TEND3	R$ 27,35 -3.968%
TIMS3	R$ 24,81 -1.626%
TMOS34	R$ 48,26 -1.43%
TOKY3	R$ 0,31 -3.125%
TOTS3	R$ 31,20 -1.235%
TRAD3	R$ 1,94 -2.02%
TRIS3	R$ 4,80 -3.421%
TSLA34	R$ 57,81 -0.891%
TSMC34	R$ 246,62 0.867%
TTEN3	R$ 16,29 7.171%
TUPY3	R$ 13,52 -0.88%
UGPA3	R$ 29,12 -1.121%
UNIP6	R$ 61,84 2.384%
USIM5	R$ 8,00 -2.081%
VALE3	R$ 79,44 -5.866%
VAMO3	R$ 3,91 -3.695%
VAMO99	R$ 4,38 0%
VBBR3	R$ 32,42 -1.638%
VERZ34	R$ 38,70 -0.489%
VISA34	R$ 84,20 10.065%
VIVA3	R$ 24,95 0.201%
VIVT3	R$ 38,05 -2.235%
VLID3	R$ 19,29 -0.772%
VULC3	R$ 15,38 -1.473%
VVEO3	R$ 1,41 -4.082%
WALM34	R$ 39,91 1.166%
WEGE3	R$ 44,10 -6.746%
WIZC3	R$ 8,73 -0.312%
XBOV11	R$ 180,09 -2.034%
XPBR31	R$ 92,10 -4.312%
YDUQ3	R$ 9,66 -2.621%

Você no controle das suas Opções

EMBJ3 EMBRAER ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT