EMBJ3 EMBRAER ON
- R$ 72,85
1,65
+2,317%- R$ 73,40
Máxima
- R$ 71,03
Mínima
- 4.664.300,00
Volume
- 12/06/26, 18:33:45
Último Negócio
- R$ 71,25
Abertura
- R$ 338,80
Volume Financeiro
- R$ 73,40
Tendência
- Sem tendência
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 26,00%
Desvio Padrão (1a)
- 34,13%
IV (1a)
- 38,65%
EWMA (1a)
- 0,33
Beta (ß)
Destaques
Séries
- 19/06/2026 - 5 dias26/06/2026 - 10 dias03/07/2026 - 15 dias10/07/2026 - 20 dias17/07/2026 - 25 dias24/07/2026 - 30 dias21/08/2026 - 50 dias18/09/2026 - 69 dias16/10/2026 - 88 dias19/11/2026 - 111 dias18/12/2026 - 132 dias15/01/2027 - 148 dias19/02/2027 - 173 dias19/03/2027 - 193 dias16/04/2027 - 212 dias21/05/2027 - 236 dias18/06/2027 - 255 dias16/07/2027 - 275 dias20/08/2027 - 300 dias17/09/2027 - 319 dias15/10/2027 - 338 dias19/11/2027 - 361 dias17/12/2027 - 381 dias21/01/2028 - 404 dias18/02/2028 - 424 dias17/03/2028 - 444 dias20/04/2028 - 467 dias19/05/2028 - 486 dias16/06/2028 - 505 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJK523 | R$ 23,50 | R$ 23,50 | 0.99 | 0 | 0 | 0 | 0 | 52,30 | 0 | 0 | 0 | 0 | -0.08 | 0,86 | R$ 0,86 | EMBJW523 | ||
| EMBJK61 | 0 | R$ 15,91 | 1 | 0 | 0 | 0 | 0 | 60,30 | 0 | 1,50 | 0,75 | 0 | -0.16 | 2,17 | R$ 2,17 | EMBJW61 | ||
| EMBJK658 | 0 | R$ 10,71 | 1 | 0 | 0 | 0 | 0 | 65,80 | 0 | 0 | 0 | 0 | -0.25 | 3,90 | R$ 3,90 | EMBJW658 | ||
| EMBJK678 | 0 | R$ 8,82 | 1 | 0 | 0 | 0 | 0 | 67,80 | 0 | 0 | 0 | 0 | -0.27 | 3,96 | R$ 3,96 | EMBJW678 | ||
| EMBJK683 | 0 | R$ 8,35 | 1 | 0 | 0 | 0 | 0 | 68,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW683 | ||
| EMBJK688 | 0 | R$ 7,88 | 1 | 0 | 0 | 0 | 0 | 68,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW688 | ||
| EMBJK693 | 0 | R$ 7,41 | 1 | 0 | 0 | 0 | 0 | 69,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW693 | ||
| EMBJK698 | 0 | R$ 6,93 | 1 | 0 | 0 | 0 | 0 | 69,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW698 | ||
| EMBJK703 | 0 | R$ 6,46 | 1 | 0 | 0 | 0 | 0 | 70,30 | 0 | 0 | 0 | 0 | -0.32 | 4,80 | R$ 4,80 | EMBJW703 | ||
| EMBJK708 | 0 | R$ 5,99 | 1 | 0 | 0 | 0 | 0 | 70,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW708 | ||
| EMBJK713 | 0 | R$ 5,52 | 1 | 0 | 0 | 0 | 0 | 71,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW713 | ||
| EMBJK718 | 0 | R$ 5,05 | 1 | 0 | 0 | 0 | 0 | 71,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW718 | ||
| EMBJK723 | 0 | R$ 4,57 | 1 | 0 | 0 | 0 | 0 | 72,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW723 | ||
| EMBJK728 | 0 | R$ 4,10 | 1 | 0 | 1,00 | 2,01 | 0 | 72,80 | 0 | 0 | 0 | 0 | -0.37 | 8,63 | R$ 8,63 | EMBJW728 | ||
| EMBJK739 | R$ 9,20 | R$ 9,20 | 0.63 | 0 | 0 | 0 | 0 | 73,30 | 0 | 0 | 0 | 0 | -0.37 | 5,75 | R$ 5,75 | EMBJW739 | ||
| EMBJK738 | 0 | R$ 3,16 | 1 | 0 | 0 | 0 | 0 | 73,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW738 | ||
| EMBJK749 | R$ 10,99 | R$ 10,99 | 0.61 | 0 | 1,00 | 2,01 | 0 | 74,30 | 0 | 0 | 0 | 0 | -0.39 | 5,70 | R$ 5,70 | EMBJW749 | ||
| EMBJK748 | 0 | R$ 2,21 | 1 | 0 | 0 | 0 | 0 | 74,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW748 | ||
| EMBJK759 | R$ 8,50 | R$ 8,50 | 0.59 | 0 | 0 | 0 | 0 | 75,30 | 0 | 0 | 0 | -18,699 | -0.41 | 6,00 | R$ 6,00 | EMBJW759 | ||
| EMBJK758 | 0 | R$ 1,27 | 1 | 0 | 0 | 0 | 0 | 75,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW758 | ||
| EMBJK769 | R$ 6,40 | R$ 6,40 | 0.56 | 0 | 0,11 | 0,21 | 0 | 76,30 | 0 | 0 | 0 | 0 | -0.43 | 6,50 | R$ 6,50 | EMBJW769 | ||
| EMBJK768 | 0 | R$ 0,32 | 1 | 0 | 0 | 0 | 0 | 76,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW768 | ||
| EMBJK779 | R$ 5,84 | R$ 5,84 | 0.54 | 0 | 0 | 0 | 0 | 77,30 | 0 | 0 | 0 | 0 | -0.76 | 0,179 | R$ 0,01 | EMBJW779 | ||
| EMBJK778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,80 | 0 | 0 | 0 | 0 | -1 | 0,62 | 0 | EMBJW778 | ||
| EMBJK789 | R$ 5,50 | R$ 5,50 | 0.51 | 0 | 0 | 0 | 0 | 78,30 | 0 | 0 | 0 | 0 | -0.49 | 6,05 | R$ 6,05 | EMBJW789 | ||
| EMBJK788 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 78,80 | 0 | 0 | 0 | 0 | -1 | 1,565 | 0 | EMBJW788 | ||
| EMBJK799 | R$ 4,75 | R$ 4,75 | 0.48 | 0 | 0 | 0 | 0 | 79,30 | 0 | 0 | 0 | 0 | -0.58 | 4,27 | R$ 4,27 | EMBJW799 | ||
| EMBJK798 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,80 | 0 | 0 | 0 | 0 | -1 | 2,509 | 0 | EMBJW798 | ||
| EMBJK809 | R$ 6,89 | R$ 6,89 | 0.5 | 0 | 8,00 | 0 | 16,00 | 80,30 | 0 | 0,30 | 0,15 | 0 | -0.49 | 10,86 | R$ 10,86 | EMBJW809 | ||
| EMBJK819 | R$ 1,50 | R$ 1,50 | 0.32 | 0 | 0 | 0 | 0 | 81,30 | 0 | 0 | 0 | 0 | -0.6 | 7,07 | R$ 7,07 | EMBJW819 | ||
| EMBJK818 | R$ 5,00 | R$ 5,00 | 0.45 | 0 | 0 | 0 | 0 | 81,80 | 0 | 0 | 0 | 0 | -0.54 | 10,00 | R$ 10,00 | EMBJW818 | ||
| EMBJK829 | R$ 7,80 | R$ 7,80 | 0.49 | 0 | 0 | 0 | 0 | 82,30 | 0 | 0 | 0 | 0 | -0.56 | 9,75 | R$ 9,75 | EMBJW829 | ||
| EMBJK839 | R$ 4,00 | R$ 4,00 | 0.4 | 0 | 0,04 | 0,07 | 0 | 83,30 | 0 | 0 | 0 | 0 | -0.98 | 5,83 | R$ 5,70 | EMBJW839 | ||
| EMBJK838 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,80 | 0 | 0 | 0 | 0 | -1 | 6,286 | 0 | EMBJW838 | ||
| EMBJK849 | R$ 6,00 | R$ 6,00 | 0.44 | 0 | 0 | 0 | 0 | 84,30 | 0 | 0 | 0 | 0 | -0.74 | 8,12 | R$ 8,12 | EMBJW849 | ||
| EMBJK859 | R$ 7,71 | R$ 7,71 | 0.46 | 0 | 0 | 0 | 0 | 85,30 | 0 | 0 | 0 | 0 | -0.96 | 7,767 | R$ 6,88 | EMBJW859 | ||
| EMBJK869 | R$ 6,00 | R$ 6,00 | 0.42 | 0 | 0 | 0 | 0 | 86,30 | 0 | 0 | 0 | 0 | -0.66 | 11,80 | R$ 11,80 | EMBJW869 | ||
| EMBJK868 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,80 | 0 | 0 | 0 | 0 | -1 | 9,119 | 0 | EMBJW868 | ||
| EMBJK879 | R$ 10,80 | R$ 10,80 | 0.5 | 0 | 0 | 0 | 0 | 87,30 | 0 | 0 | 0 | 0 | -0.59 | 15,52 | R$ 15,52 | EMBJW879 | ||
| EMBJK878 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,80 | 0 | 0 | 0 | 0 | -1 | 10,064 | 0 | EMBJW878 | ||
| EMBJK889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,30 | 0 | 0 | 0 | 0 | -1 | 10,536 | R$ 8,30 | EMBJW889 | ||
| EMBJK899 | R$ 4,00 | R$ 4,00 | 0.35 | 0 | 0 | 0 | 0 | 89,30 | 0 | 2,09 | 1,05 | 0 | -1 | 11,48 | R$ 7,25 | EMBJW899 | ||
| EMBJK898 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,80 | 0 | 0 | 0 | 0 | -0.62 | 17,30 | R$ 17,30 | EMBJW898 | ||
| EMBJK903 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 90,30 | 0 | 0 | 0 | 0 | -1 | 12,425 | 0 | EMBJW903 | ||
| EMBJK908 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 90,80 | 0 | 0 | 0 | 0 | -1 | 12,897 | 0 | EMBJW908 | ||
| EMBJK913 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 91,30 | 0 | 0 | 0 | 0 | -0.73 | 15,80 | R$ 15,80 | EMBJW913 | ||
| EMBJK984 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0 | 0 | 0 | 97,80 | 0 | 0 | 0 | 0 | -0.72 | 22,84 | R$ 22,84 | EMBJW984 | ||
| EMBJK994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 98,80 | 0 | 0 | 0 | 0 | -1 | 20,451 | R$ 6,40 | EMBJW994 | ||
| EMBJK998 | R$ 1,55 | R$ 1,55 | 0.18 | 0 | 1,51 | 0 | 3,01 | 99,80 | 0 | 0 | 0 | 0 | -0.87 | 22,35 | R$ 22,35 | EMBJW998 | ||
| EMBJK101 | R$ 1,40 | R$ 1,40 | 0.16 | 0 | 0,50 | 1,00 | 0 | 101,30 | 0 | 0 | 0 | 0 | -1 | 22,812 | 0 | EMBJW101 | ||
| EMBJK104 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 104,30 | 0 | 0 | 0 | 0 | -1 | 25,645 | R$ 22,75 | EMBJW104 | ||
| EMBJK110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 110,30 | 0 | 0 | 0 | 0 | -1 | 31,311 | 0 | EMBJW110 | ||
| EMBJK113 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 113,30 | 0 | 0 | 0 | 0 | -1 | 34,145 | 0 | EMBJW113 | ||
| EMBJK117 | R$ 3,01 | R$ 3,01 | 0.21 | 0 | 0 | 0 | 0 | 117,30 | 0 | 0 | 0 | 0 | -1 | 37,922 | 0 | EMBJW117 | ||
| EMBJK135 | R$ 2,04 | R$ 2,04 | 0.15 | 0 | 0 | 0 | 0 | 135,30 | 0 | 0 | 0 | 0 | -1 | 54,92 | 0 | EMBJW135 | ||
| EMBJK150 | R$ 0,18 | R$ 0,18 | 0.02 | 0 | 0 | 0 | 0 | 150,30 | 0 | 0 | 0 | 0 | -0.41 | 95,168 | R$ 67,33 | EMBJW150 |