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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMBJK523 | R$ 23,50 | R$ 36,63 | 1 | 0 | 0 | 0 | 0 | 52,07 | 0 | 0 | 0 | 0 | -0.02 | 0,24 | R$ 0,24 | EMBJW523 | ||
| EMBJK590 | 0 | R$ 29,90 | 1 | 0 | 0 | 0 | 0 | 59,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW590 | ||
| EMBJK61 | 0 | R$ 28,94 | 1 | 0 | 0 | 0 | 0 | 60,07 | 0 | 0,22 | 0,11 | 0 | -0.05 | 0,56 | R$ 0,56 | EMBJW61 | ||
| EMBJK658 | 0 | R$ 23,65 | 1 | 0 | 0 | 0 | 0 | 65,57 | 0 | 0 | 0 | 0 | -0.12 | 2,00 | R$ 2,00 | EMBJW658 | ||
| EMBJK668 | 0 | R$ 22,69 | 1 | 0 | 0 | 0 | 0 | 66,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW668 | ||
| EMBJK670 | 0 | R$ 22,21 | 1 | 0 | 0 | 0 | 0 | 67,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW670 | ||
| EMBJK678 | 0 | R$ 21,73 | 1 | 0 | 0 | 0 | 0 | 67,57 | 0 | 0 | 0 | 0 | -0.11 | 1,39 | R$ 1,39 | EMBJW678 | ||
| EMBJK683 | 0 | R$ 21,25 | 1 | 0 | 0 | 0 | 0 | 68,07 | 0 | 0 | 0 | 0 | -0.11 | 1,27 | R$ 1,27 | EMBJW683 | ||
| EMBJK688 | 0 | R$ 20,77 | 1 | 0 | 0 | 0 | 0 | 68,57 | 0 | 0 | 0 | 0 | -0.12 | 1,48 | R$ 1,48 | EMBJW688 | ||
| EMBJK693 | 0 | R$ 20,29 | 1 | 0 | 0 | 0 | 0 | 69,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW693 | ||
| EMBJK698 | 0 | R$ 19,80 | 1 | 0 | 0 | 0 | 0 | 69,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW698 | ||
| EMBJK703 | 0 | R$ 19,32 | 1 | 0 | 0 | 0 | 0 | 70,07 | 4,80 | 0 | 2,40 | 0 | -0.18 | 3,50 | R$ 3,50 | EMBJW703 | ||
| EMBJK708 | 0 | R$ 18,84 | 1 | 0 | 0 | 0 | 0 | 70,57 | 0 | 0 | 0 | 0 | -0.15 | 2,00 | R$ 2,00 | EMBJW708 | ||
| EMBJK713 | 0 | R$ 18,36 | 1 | 0 | 0 | 0 | 0 | 71,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW713 | ||
| EMBJK718 | 0 | R$ 17,88 | 1 | 0 | 0 | 0 | 0 | 71,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW718 | ||
| EMBJK723 | 0 | R$ 17,40 | 1 | 0 | 0 | 0 | 0 | 72,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW723 | ||
| EMBJK728 | 0 | R$ 16,92 | 1 | 0 | 0 | 0 | 0 | 72,57 | 0 | 0 | 0 | 0 | -0.14 | 1,51 | R$ 1,51 | EMBJW728 | ||
| EMBJK739 | R$ 9,20 | R$ 16,44 | 1 | 0 | 0 | 0 | 0 | 73,07 | 0 | 0 | 0 | 0 | -0.14 | 1,50 | R$ 1,50 | EMBJW739 | ||
| EMBJK738 | 0 | R$ 15,96 | 1 | 0 | 0 | 0 | 0 | 73,57 | 0 | 0 | 0 | 0 | -0.17 | 2,20 | R$ 2,20 | EMBJW738 | ||
| EMBJK749 | R$ 10,99 | R$ 15,48 | 1 | 0 | 0 | 0 | 0 | 74,07 | 0 | 0 | 0 | 0 | -0.18 | 2,42 | R$ 2,42 | EMBJW749 | ||
| EMBJK748 | 0 | R$ 15,00 | 1 | 0 | 0 | 0 | 0 | 74,57 | 0 | 0 | 0 | 0 | -0.21 | 3,20 | R$ 3,20 | EMBJW748 | ||
| EMBJK759 | R$ 8,50 | R$ 14,52 | 1 | 0 | 0 | 0 | 0 | 75,07 | 0 | 0,39 | 0,20 | 0 | -0.18 | 2,30 | R$ 2,30 | EMBJW759 | ||
| EMBJK758 | 0 | R$ 14,04 | 1 | 0 | 0 | 0 | 0 | 75,57 | 0 | 0 | 0 | 0 | -0.24 | 4,42 | R$ 4,42 | EMBJW758 | ||
| EMBJK769 | R$ 6,40 | R$ 13,55 | 1 | 0 | 0 | 0 | 0 | 76,07 | 0 | 0 | 0 | 0 | -0.19 | 2,23 | R$ 2,23 | EMBJW769 | ||
| EMBJK768 | 0 | R$ 13,07 | 1 | 0 | 0 | 0 | 0 | 76,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW768 | ||
| EMBJK779 | R$ 5,84 | R$ 12,59 | 1 | 0 | 0 | 0 | 0 | 77,07 | 0 | 0 | 0 | 0 | -0.23 | 3,20 | R$ 3,20 | EMBJW779 | ||
| EMBJK778 | 0 | R$ 12,11 | 1 | 0 | 0 | 0 | 0 | 77,57 | 0 | 0 | 0 | 0 | -0.23 | 3,28 | R$ 3,28 | EMBJW778 | ||
| EMBJK789 | R$ 5,50 | R$ 11,63 | 1 | 0 | 0 | 0 | 0 | 78,07 | 0 | 0 | 0 | 0 | -0.24 | 3,50 | R$ 3,50 | EMBJW789 | ||
| EMBJK788 | R$ 9,57 | R$ 11,15 | 1 | 0 | 0 | 0 | 0 | 78,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW788 | ||
| EMBJK799 | R$ 4,75 | R$ 10,67 | 1 | 0 | 0 | 0 | 0 | 79,07 | 3,50 | 2,00 | 2,75 | 0 | -0.24 | 3,20 | R$ 3,20 | EMBJW799 | ||
| EMBJK798 | 0 | R$ 10,19 | 1 | 0 | 0 | 0 | 0 | 79,57 | 0 | 0 | 0 | 0 | -0.24 | 2,86 | R$ 2,86 | EMBJW798 | ||
| EMBJK809 | R$ 6,89 | R$ 9,71 | 1 | 0 | 0 | 0 | 0 | 80,07 | 0 | 1,00 | 0,50 | 0 | -0.25 | 2,89 | R$ 2,89 | EMBJW809 | ||
| EMBJK805 | 0 | R$ 9,23 | 1 | 0 | 0 | 0 | 0 | 80,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW805 | ||
| EMBJK819 | R$ 1,50 | R$ 8,75 | 1 | 0 | 0 | 0 | 0 | 81,07 | 0 | 0 | 0 | 0 | -0.27 | 3,51 | R$ 3,51 | EMBJW819 | ||
| EMBJK818 | R$ 5,00 | R$ 8,27 | 1 | 0 | 0 | 0 | 0 | 81,57 | 0 | 2,00 | 1,00 | 1,429 | -0.28 | 3,55 | R$ 3,55 | EMBJW818 | ||
| EMBJK829 | R$ 8,69 | R$ 8,69 | 0.83 | 0 | 0 | 0 | 0 | 82,07 | 0 | 2,80 | 1,40 | 174,502 | -0.32 | 6,89 | R$ 6,89 | EMBJW829 | ||
| EMBJK839 | R$ 4,00 | R$ 6,82 | 1 | 0 | 0 | 0 | 0 | 83,07 | 0 | 0 | 0 | 0 | -0.31 | 4,11 | R$ 4,11 | EMBJW839 | ||
| EMBJK838 | R$ 10,36 | R$ 10,36 | 0.68 | 0 | 0 | 0 | 0 | 83,57 | 0 | 0 | 0 | 0 | -0.33 | 5,35 | R$ 5,35 | EMBJW838 | ||
| EMBJK849 | R$ 8,00 | R$ 8,00 | 0.72 | 0 | 0 | 0 | 0 | 84,07 | 0 | 1,46 | 0,73 | 0 | -0.35 | 8,12 | R$ 8,12 | EMBJW849 | ||
| EMBJK859 | R$ 10,00 | R$ 10,00 | 0.65 | 0 | 0 | 0 | 0 | 85,07 | 0 | 2,77 | 1,39 | 0 | -0.36 | 6,88 | R$ 6,88 | EMBJW859 | ||
| EMBJK869 | R$ 10,21 | R$ 10,21 | 0.62 | 0 | 0 | 0 | 0 | 86,07 | 0 | 0 | 0 | 0 | -0.38 | 11,80 | R$ 11,80 | EMBJW869 | ||
| EMBJK868 | 0 | R$ 3,46 | 1 | 0 | 0 | 0 | 0 | 86,57 | 0 | 0 | 0 | 0 | -0.39 | 7,90 | R$ 7,90 | EMBJW868 | ||
| EMBJK879 | R$ 10,80 | R$ 10,80 | 0.6 | 0 | 0 | 0 | 0 | 87,07 | 0 | 0 | 0 | 0 | -0.37 | 15,52 | R$ 15,52 | EMBJW879 | ||
| EMBJK878 | R$ 7,26 | R$ 7,26 | 0.6 | 0 | 3,00 | 6,00 | 0 | 87,57 | 0 | 0 | 0 | 0 | -0.4 | 7,25 | R$ 7,25 | EMBJW878 | ||
| EMBJK889 | R$ 5,80 | R$ 5,80 | 0.59 | 0 | 0 | 0 | 0 | 88,07 | 0 | 1,00 | 0,50 | 0 | -0.41 | 8,30 | R$ 8,30 | EMBJW889 | ||
| EMBJK885 | R$ 6,50 | R$ 6,50 | 0.58 | 0 | 0 | 0 | 0 | 88,57 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EMBJW885 | ||
| EMBJK899 | R$ 9,15 | R$ 9,15 | 0.57 | 0 | 4,74 | 0 | 9,48 | 89,07 | 0 | 3,10 | 1,55 | 0 | -0.43 | 8,27 | R$ 8,27 | EMBJW899 | ||
| EMBJK898 | R$ 6,00 | R$ 6,00 | 0.55 | 0 | 0 | 0 | 0 | 89,57 | 0 | 0 | 0 | 0 | -0.39 | 17,30 | R$ 17,30 | EMBJW898 | ||
| EMBJK903 | R$ 7,56 | R$ 7,56 | 0.55 | 0 | 0 | 0 | 0 | 90,07 | 0 | 0 | 0 | 0 | -0.45 | 8,80 | R$ 8,80 | EMBJW903 | ||
| EMBJK908 | R$ 5,80 | R$ 5,80 | 0.52 | 0 | 0 | 0 | 0 | 90,57 | 0 | 0 | 0 | 0 | -1 | 0,388 | 0 | EMBJW908 | ||
| EMBJK913 | R$ 6,20 | R$ 6,20 | 0.52 | 12,933 | 0 | 0 | 0 | 91,07 | 0 | 0 | 0 | 0 | -0.47 | 8,30 | R$ 8,30 | EMBJW913 | ||
| EMBJK965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 96,57 | 0 | 0 | 0 | 0 | -0.54 | 13,30 | R$ 13,30 | EMBJW965 | ||
| EMBJK984 | R$ 3,38 | R$ 3,38 | 0.36 | 0 | 0 | 0 | 0 | 97,57 | 0 | 2,80 | 1,40 | 0 | -0.45 | 22,84 | R$ 22,84 | EMBJW984 | ||
| EMBJK994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 98,57 | 0 | 0 | 0 | 0 | -1 | 8,08 | R$ 6,40 | EMBJW994 | ||
| EMBJK998 | R$ 3,01 | R$ 3,01 | 0.32 | 0 | 0,34 | 0,67 | 0 | 99,57 | 0 | 0 | 0 | 0 | -0.48 | 22,35 | R$ 22,35 | EMBJW998 | ||
| EMBJK101 | R$ 2,90 | R$ 2,90 | 0.31 | 0 | 0,50 | 1,00 | 0 | 101,07 | 0 | 0 | 0 | 0 | -0.64 | 15,10 | R$ 15,10 | EMBJW101 | ||
| EMBJK104 | R$ 2,50 | R$ 2,50 | 0.26 | 0 | 0 | 0 | 0 | 104,07 | 0 | 0 | 0 | 0 | -0.56 | 22,75 | R$ 22,75 | EMBJW104 | ||
| EMBJK110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 110,07 | 0 | 0 | 0 | 0 | -1 | 19,138 | 0 | EMBJW110 | ||
| EMBJK113 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 113,07 | 0 | 0 | 0 | 0 | -1 | 22,023 | 0 | EMBJW113 | ||
| EMBJK117 | R$ 0,88 | R$ 0,88 | 0.11 | 0 | 0 | 0 | 0 | 117,07 | 0 | 0 | 0 | 0 | -1 | 25,869 | 0 | EMBJW117 | ||
| EMBJK135 | R$ 0,30 | R$ 0,30 | 0.04 | 0 | 0 | 0 | 0 | 135,07 | 0 | 0 | 0 | 0 | -1 | 43,177 | 0 | EMBJW135 | ||
| EMBJK150 | R$ 0,18 | R$ 0,18 | 0.02 | 0 | 0 | 0 | 0 | 150,07 | 0 | 0 | 0 | 0 | -0.66 | 67,33 | R$ 67,33 | EMBJW150 |