Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

EMBJ3 EMBRAER ON

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

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

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
EMBJJ815W1	0	R$ 6,96	1		0	0	0	0	81,57	0	0	0	0		0	0	0	EMBJV815W1
EMBJJ820W1	0	R$ 6,47	1		0	0	0	0	82,07	0	0	0	0		0	0	0	EMBJV820W1
EMBJJ825W1	0	R$ 5,98	1		0	0	0	0	82,57	0	0	0	0		0	0	0	EMBJV825W1
EMBJJ830W1	0	R$ 5,49	1		0	0	0	0	83,07	0	0	0	0		0	0	0	EMBJV830W1
EMBJJ835W1	0	R$ 5,01	1		0	0	0	0	83,57	0	0	0	0		0	0	0	EMBJV835W1
EMBJJ840W1	0	R$ 4,52	1		0	0	0	0	84,07	0	0	0	0		0	0	0	EMBJV840W1
EMBJJ845W1	0	R$ 4,03	1		0	0	0	0	84,57	0	0	0	0		0	0	0	EMBJV845W1
EMBJJ850W1	0	R$ 3,54	1		0	0	0	0	85,07	0	0	0	0		0	0	0	EMBJV850W1
EMBJJ855W1	0	R$ 3,05	1		0	0	0	0	85,57	0	0	0	0		0	0	0	EMBJV855W1
EMBJJ860W1	0	R$ 2,56	1		0	0	0	0	86,07	0	0	0	0		0	0	0	EMBJV860W1
EMBJJ865W1	0	R$ 2,07	1		0	0	0	0	86,57	0	0	0	0		0	0	0	EMBJV865W1
EMBJJ870W1	0	R$ 1,58	1		0	0	0	0	87,07	0	0	0	0		0	0	0	EMBJV870W1
EMBJJ875W1	0	R$ 1,10	1		0	0	0	0	87,57	0	0	0	0		0	0	0	EMBJV875W1
EMBJJ880W1	0	R$ 0,61	1		0	0	0	0	88,07	0	0	0	0		0	0	0	EMBJV880W1
EMBJJ885W1	0	R$ 0,12	1		0	0	0	0	88,57	0	0	0	0		0	0	0	EMBJV885W1
EMBJJ890W1	0	0	0		0	0	0	0	89,07	0	0	0	0		-1	0,371	0	EMBJV890W1
EMBJJ895W1	0	0	0		0	0	0	0	89,57	0	0	0	0		-1	0,86	0	EMBJV895W1
EMBJJ900W1	0	0	0		0	0	0	0	90,07	0	0	0	0		-1	1,349	0	EMBJV900W1
EMBJJ905W1	0	0	0		0	0	0	0	90,57	0	0	0	0		-1	1,837	0	EMBJV905W1
EMBJJ910W1	0	0	0		0	0	0	0	91,07	0	0	0	0		-1	2,326	0	EMBJV910W1
EMBJJ915W1	0	0	0		0	0	0	0	91,57	0	0	0	0		-1	2,815	0	EMBJV915W1
EMBJJ920W1	0	0	0		0	0	0	0	92,07	0	0	0	0		-1	3,304	0	EMBJV920W1
EMBJJ925W1	0	0	0		0	0	0	0	92,57	0	0	0	0		-1	3,793	0	EMBJV925W1
EMBJJ930W1	0	0	0		0	0	0	0	93,07	0	0	0	0		-1	4,281	0	EMBJV930W1
EMBJJ935W1	0	0	0		0	0	0	0	93,57	0	0	0	0		-1	4,77	0	EMBJV935W1
EMBJJ940W1	0	0	0		0	0	0	0	94,07	0	0	0	0		-1	5,259	0	EMBJV940W1
EMBJJ945W1	0	0	0		0	0	0	0	94,57	0	0	0	0		-1	5,748	0	EMBJV945W1
EMBJJ950W1	0	0	0		0	0	0	0	95,07	0	0	0	0		-1	6,236	0	EMBJV950W1
EMBJJ955W1	0	0	0		0	0	0	0	95,57	0	0	0	0		-1	6,725	0	EMBJV955W1
EMBJJ960W1	0	0	0		0	0	0	0	96,07	0	0	0	0		-1	7,214	0	EMBJV960W1
EMBJJ965W1	0	0	0		0	0	0	0	96,57	0	0	0	0		-1	7,703	0	EMBJV965W1

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 305,72 -0.74%
AAPL34	R$ 78,50 -7.885%
ABCB4	R$ 24,00 -0.374%
ABEV3	R$ 15,91 -0.313%
AERI3	R$ 2,15 0.939%
AGRO3	R$ 19,04 -0.21%
ALOS3	R$ 27,12 -0.367%
ALPA4	R$ 12,23 4.263%
ALUP11	R$ 32,44 -0.613%
AMAR3	R$ 0,57 -1.724%
AMBP3	R$ 0,17 6.25%
AMZO34	R$ 68,80 8.844%
ANIM3	R$ 2,18 -0.909%
ARML3	R$ 3,56 4.706%
ASAI3	R$ 8,50 1.07%
ASML34	R$ 151,28 -0.8%
AUAU3	R$ 3,53 4.13%
AUAU99	R$ 4,10 0%
AURA33	R$ 92,50 -3.946%
AURE3	R$ 11,00 -1.786%
AXIA3	R$ 52,65 -0.567%
AXIA98	R$ 66,67 0%
AXIA98	R$ 66,67 0%
AXIA99	R$ 73,26 0%
AXIA99	R$ 73,26 0%
AZZA3	R$ 16,41 3.468%
B3SA3	R$ 15,74 0.704%
BABA34	R$ 21,99 5.925%
BACW39	R$ 79,51 0.697%
BBAS3	R$ 21,35 0.755%
BBDC3	R$ 15,94 -0.313%
BBDC4	R$ 18,49 0.544%
BBSE3	R$ 41,26 0.979%
BEEF3	R$ 3,66 1.95%
BEEM39	R$ 54,18 -0.037%
BERK34	R$ 130,14 1.119%
BHIA3	R$ 0,78 -1.266%
BIAU39	R$ 96,66 -1.428%
BITH11	R$ 72,06 -1.959%
BLAU3	R$ 8,60 -0.232%
BMGB4	R$ 5,32 0.949%
BMOB3	R$ 23,80 0.168%
BOVA11	R$ 175,49 0.677%
BOVB11	R$ 182,19 0.474%
BOVV11	R$ 183,06 0%
BOVX11	R$ 18,35 1.102%
BPAC11	R$ 57,00 0.671%
BRAP4	R$ 22,00 1.243%
BRAV3	R$ 19,88 -2.501%
BRAX11	R$ 148,93 0.465%
BRKM5	R$ 5,97 0.675%
BRSR6	R$ 14,06 -0.284%
BSLV39	R$ 88,35 -1.942%
CAML3	R$ 4,69 0%
CASH3	R$ 4,55 2.247%
CBAV3	R$ 11,08 0.544%
CEAB3	R$ 9,48 0.53%
CHVX34	R$ 97,93 0.647%
CMIG3	R$ 16,34 1.114%
CMIG4	R$ 11,27 0.356%
CMIN3	R$ 5,71 -0.175%
COCA34	R$ 73,60 -0.902%
COGN3	R$ 2,27 -1.732%
CPFE3	R$ 46,09 0%
CPLE3	R$ 14,85 -0.269%
CPLE99	R$ 15,66 0%
CPLE99	R$ 15,66 0%
CSAN3	R$ 4,05 1.504%
CSMG3	R$ 63,83 0.52%
CSNA3	R$ 4,84 -2.222%
CURY3	R$ 30,17 -0.757%
CVCB3	R$ 1,31 0.769%
CXSE3	R$ 20,30 0.945%
CYRE3	R$ 21,35 -0.836%
CYRE99	R$ 25,38 0%
DASA3	R$ 2,62 -0.758%
DIRR3	R$ 11,38 -0.698%
DXCO3	R$ 5,08 -0.392%
E1MR34	R$ 751,43 0%
ECOM3	R$ 1,02 -2.857%
ECOR3	R$ 6,92 -1.565%
EGIE3	R$ 29,85 -0.467%
EMBJ3	R$ 86,70 0.65%
ENEV3	R$ 26,31 0.612%
ENGI11	R$ 49,81 0.403%
ENJU3	R$ 0,70 0%
EQTL3	R$ 38,61 -0.129%
ESPA3	R$ 8,06 2.025%
EVEN3	R$ 4,83 -0.412%
EXXO34	R$ 96,04 -1.8%
EZTC3	R$ 11,07 -3.655%
FESA4	R$ 6,04 0.499%
FLRY3	R$ 17,00 0.177%
GFSA3	R$ 0,27 -3.571%
GGBR4	R$ 24,68 -1.201%
GGPS3	R$ 11,72 -0.34%
GMAT3	R$ 3,99 0.251%
GMCO34	R$ 112,32 4.377%
GOAU4	R$ 10,93 -0.274%
GOGL34	R$ 150,00 6.36%
GOLD11	R$ 21,40 -1.109%
GRND3	R$ 3,74 0.538%
GSGI34	R$ 171,27 -4.217%
HAPV3	R$ 11,10 0.817%
HASH11	R$ 41,54 -2.648%
HBOR3	R$ 1,84 -1.604%
HBSA3	R$ 3,14 -1.258%
HYPE3	R$ 21,30 -1.617%
IFCM3	R$ 1,44 0%
IGTI11	R$ 24,80 -1.235%
INBR32	R$ 28,35 -0.735%
INTB3	R$ 14,65 0.895%
IRBR3	R$ 56,06 3.222%
ISAE4	R$ 26,89 0.486%
ITLC34	R$ 76,30 -1.038%
ITSA4	R$ 13,82 0.145%
ITUB3	R$ 45,60 0.573%
ITUB4	R$ 42,89 0.351%
IVVB11	R$ 429,74 1.027%
JALL3	R$ 2,04 0.99%
JBSS32	R$ 70,81 -1.857%
JHSF3	R$ 11,11 -0.277%
JNJB34	R$ 87,20 -0.08%
JPMC34	R$ 178,58 0.27%
KEPL3	R$ 6,46 -0.462%
KLBN11	R$ 18,27 1.219%
LAVV3	R$ 10,32 -0.865%
LEVE3	R$ 31,88 0.822%
LILY34	R$ 194,10 -0.706%
LJQQ3	R$ 1,25 3.306%
LOGG3	R$ 25,43 -0.742%
LOGN3	R$ 28,25 2.727%
LREN3	R$ 13,60 0.592%
LWSA3	R$ 3,72 -1.326%
M1TA34	R$ 100,03 2.49%
MATD3	R$ 4,84 -1.626%
MBRF3	R$ 17,53 -2.394%
MCDC34	R$ 68,64 -0.809%
MDIA3	R$ 17,15 0.117%
MDNE3	R$ 24,44 -1.133%
MEAL3	R$ 0,61 1.667%
MELI34	R$ 79,00 -0.025%
MGLU3	R$ 5,05 0.598%
MILS3	R$ 15,75 0.639%
MLAS3	R$ 1,78 0%
MOTV3	R$ 14,65 -1.612%
MOVI3	R$ 7,80 -2.378%
MRVE3	R$ 4,77 0.846%
MSFT34	R$ 98,31 3.343%
MTRE3	R$ 2,90 0.694%
MULT3	R$ 28,13 -0.354%
MYPK3	R$ 9,71 1.569%
N1VO34	R$ 29,57 -8.338%
NASD11	R$ 20,06 1.109%
NATU3	R$ 8,38 0.6%
NFLX34	R$ 7,20 -2.703%
NVDC34	R$ 21,11 2.775%
ONCO3	R$ 0,55 -5.172%
ORVR3	R$ 70,50 1.57%
OXYP34	R$ 48,03 1.953%
P1GR34	R$ 54,05 -4.167%
PAGS34	R$ 9,70 -2.903%
PASS3	R$ 24,84 0%
PCAR3	R$ 2,59 -5.474%
PETR3	R$ 49,00 0.927%
PETR4	R$ 43,46 1.447%
PGMN3	R$ 3,22 0.94%
PIBB11	R$ 317,39 0.357%
PLPL3	R$ 7,36 -1.867%
PNVL3	R$ 11,92 0.421%
POMO4	R$ 5,32 -0.375%
POSI3	R$ 3,54 0.568%
PRIO3	R$ 60,84 1.468%
PSSA3	R$ 54,00 -0.644%
PTBL3	R$ 1,68 -2.89%
PYPL34	R$ 15,30 4.508%
QBTC11	R$ 19,38 -2.515%
QUAL3	R$ 1,51 -1.307%
RADL3	R$ 18,48 1.26%
RAIL3	R$ 14,44 1.12%
RAIZ4	R$ 0,26 0%
RANI3	R$ 8,11 0.996%
RAPT4	R$ 4,99 2.254%
RDOR3	R$ 34,64 0.639%
RECV3	R$ 10,67 1.137%
RENT3	R$ 37,63 -1.569%
RENT4	R$ 36,53 -0.409%
RENT99	R$ 39,64 0%
RIAA3	R$ 7,95 1.274%
RIOT34	R$ 494,15 0%
ROMI3	R$ 5,90 0.511%
ROXO34	R$ 12,04 -1.554%
SANB11	R$ 28,50 12.871%
SAPR11	R$ 36,38 0.11%
SAUD3	R$ 15,92 0.951%
SBFG3	R$ 9,45 0%
SBSP3	R$ 27,78 1.35%
SEER3	R$ 12,14 0.58%
SEQL3	R$ 0,07 0%
SIMH3	R$ 7,71 -0.259%
SIMN34	R$ 292,76 0.363%
SLCE3	R$ 13,38 0.905%
SMAL11	R$ 108,00 0.596%
SMFT3	R$ 19,71 -1.253%
SMTO3	R$ 14,65 1.736%
SOJA3	R$ 5,40 -1.996%
SPCX34	R$ 36,54 -3.333%
SPXI11	R$ 52,25 1.064%
SUZB3	R$ 43,38 1.521%
TAEE11	R$ 39,66 -0.527%
TASA4	R$ 4,88 1.035%
TCSA3	R$ 0,78 13.043%
TEND3	R$ 30,33 0.932%
TIMS3	R$ 19,53 1.192%
TMOS34	R$ 60,79 0.596%
TOTS3	R$ 31,06 -0.225%
TRIS3	R$ 4,26 -0.93%
TSLA34	R$ 49,30 0.715%
TSMC34	R$ 257,20 0.199%
TTEN3	R$ 11,75 -2.651%
TUPY3	R$ 15,72 -0.506%
UGPA3	R$ 33,09 0.516%
UNIP6	R$ 63,19 0.685%
USIM5	R$ 7,34 -2.781%
VALE3	R$ 76,26 0.223%
VAMO3	R$ 3,35 -2.047%
VAMO99	R$ 3,72 0%
VBBR3	R$ 36,04 1.151%
VERZ34	R$ 41,05 5.717%
VISA34	R$ 92,56 0.011%
VIVA3	R$ 22,18 0.09%
VIVT3	R$ 32,63 0%
VLID3	R$ 18,27 0.939%
VULC3	R$ 13,99 -0.569%
VVEO3	R$ 0,69 -1.429%
WALM34	R$ 35,30 0.656%
WEGE3	R$ 47,25 0.918%
WIZC3	R$ 8,40 2.066%
XBOV11	R$ 173,64 0.434%
XPBR31	R$ 86,40 0.162%
YDUQ3	R$ 8,31 -0.36%