Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/04/26, 19:45:05

Search Icon
INÍCIO/EMBJ3

EMBJ3 EMBRAER ON

    • R$ 76,29

    -2,38 arrow -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

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
EMBJK610R$ 20,181
000060,311,7000,850
-0.111,40R$ 1,40EMBJW61
EMBJK7030R$ 10,881
000070,310000
000EMBJW703
EMBJK739R$ 9,20R$ 9,200.82
000073,310000
-0.294,16R$ 4,16EMBJW739
EMBJK749R$ 10,99R$ 10,990.7
000074,310000
-0.33,89R$ 3,89EMBJW749
EMBJK759R$ 10,40R$ 10,400.68
000075,310000
-0.33,38R$ 3,38EMBJW759
EMBJK769R$ 6,40R$ 6,400.77
000076,3110,4305,220
-0.344,91R$ 4,91EMBJW769
EMBJK779R$ 5,84R$ 5,840.73
000077,310000
-0.010,01R$ 0,01EMBJW779
EMBJK789R$ 5,50R$ 5,500.67
000078,31000-4,574
-0.386,05R$ 6,05EMBJW789
EMBJK799R$ 4,75R$ 4,750.64
000079,310000
-0.394,27R$ 4,27EMBJW799
EMBJK809R$ 11,00R$ 11,000.59
000080,310000
-0.426,99R$ 6,99EMBJW809
EMBJK819R$ 1,50R$ 1,500.6
000081,310000
-0.447,07R$ 7,07EMBJW819
EMBJK829R$ 9,40R$ 9,400.56
000082,310000
-10,285R$ 0,17EMBJW829
EMBJK839R$ 0,06R$ 0,060.12
000083,310000
-0.515,70R$ 5,70EMBJW839
EMBJK849R$ 0,01R$ 0,010.02
01,002,00084,3101,200,600
-0.594,23R$ 4,23EMBJW849
EMBJK859R$ 7,71R$ 7,710.51
000085,3101,440,720
-0.566,88R$ 6,88EMBJW859
EMBJK869R$ 8,20R$ 8,200.5
02,525,04086,310000
-0.944,07R$ 4,07EMBJW869
EMBJK879R$ 10,80R$ 10,800.52
05,40010,8087,310000
-0.5610,00R$ 10,00EMBJW879
EMBJK889000
00,260,51088,3106,513,260
-0.668,30R$ 8,30EMBJW889
EMBJK899R$ 7,40R$ 7,400.46
02,755,50089,3102,451,230
-0.857,25R$ 7,25EMBJW899
EMBJK903000
000090,310000
-17,7280EMBJW903
EMBJK984R$ 0,01R$ 0,010.01
000097,810000
-114,705R$ 10,55EMBJW984
EMBJK994000
00,260,51098,810000
-115,635R$ 6,40EMBJW994
EMBJK998R$ 8,01R$ 8,010.41
000099,810000
-0.6422,35R$ 22,35EMBJW998
EMBJK101R$ 6,81R$ 6,810.38
0000101,310000
-117,9610EMBJW101
EMBJK104000
0000104,310000
-0.7922,75R$ 22,75EMBJW104
EMBJK110000
0000110,310000
-126,3340EMBJW110
EMBJK117R$ 3,01R$ 3,010.22
0000117,310000
-132,8460EMBJW117
EMBJK135R$ 2,04R$ 2,040.15
0000135,310000
-149,5920EMBJW135
EMBJK150000
0000150,310000
-163,5470EMBJW150