Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:59:29

Search Icon
INÍCIO/EMBR3

EMBR3 EMBRAER ON

    • R$ 78,86

    -1,80 arrow -2,232%

    • R$ 81,69

      Máxima

    • R$ 78,63

      Mínima

    • 2.971.500,00

      Volume

    • 01/08/25, 10:59:29

      Último Negócio

    • R$ 80,70

      Abertura

    • R$ 238,47

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 41,00%

      Desvio Padrão (1a)

    • 47,87%

      IV (1a)

    • 42,11%

      EWMA (1a)

    • 0,79

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBRT790W4PUTR$ 79,0050,47% ATM 15 d.u.3,63-0.463,6303,583,553,60536.738,000,143.49EUROPÉIA50,52%
EMBRI839CALLR$ 83,9340,03% OTM 35 d.u.3,220.413,22-25,635%3,263,223,3064.730,0003.22AMERICANA35,52%
EMBRH809CALLR$ 80,9350,70% ATM 10 d.u.2,450.442,45-26,205%2,502,462,5344.236,0002.45AMERICANA39,90%
EMBRT794PUTR$ 79,4352,29% ATM 10 d.u.3,36-0.493,3621,30%3,313,263,3640.121,000,572.79EUROPÉIA52,86%
EMBRH759CALLR$ 75,9367,88% ATM 10 d.u.6,030.656,03-6,512%5,165,065,2618.604,002,933.1AMERICANA59,89%
EMBRU779PUTR$ 77,9334,88% ATM 35 d.u.2,97-0.382,97-8,615%3,843,803,875.536,0002.97EUROPÉIA43,44%
EMBRI659CALLR$ 65,9363,78% ITM 35 d.u.16,040.8316,04014,8714,5715,17012,933.11AMERICANA76,13%
EMBRH819CALLR$ 81,9349,60% ATM 10 d.u.2,010.392,01-31,164%2,092,052,1480.388,0002.01AMERICANA35,06%
EMBRU839PUTR$ 83,9336,45% ITM 35 d.u.6,38-0.66,385,107%6,916,737,0875.834,005,071.31EUROPÉIA65,31%
EMBRH660CALLR$ 65,9380,99% ITM 10 d.u.14,000.8914,003,704%13,3813,0113,7559.400,0012,931.07AMERICANA85,57%
EMBRU924PUTR$ 92,4328,62% ITM 35 d.u.12,31-0.912,31013,1512,8313,4718.526,0013,570EUROPÉIA91,51%
EMBRT729PUTR$ 72,9355,52% OTM 10 d.u.1,09-0.211,0918,478%1,171,141,2114.561,0001.09EUROPÉIA24,26%
EMBRH694CALLR$ 69,4386,55% ITM 10 d.u.11,400.811,40-5,00%10,299,9710,617.145,009,431.97EUROPÉIA75,25%
EMBRI684CALLR$ 68,4365,26% ITM 35 d.u.14,360.7814,362,571%12,7812,4713,084.308,0010,433.93EUROPÉIA70,40%
EMBRI679CALLR$ 67,9353,72% ITM 35 d.u.13,780.8313,78-5,357%13,1912,9013,484.217,0010,932.85AMERICANA76,89%
EMBRU824PUTR$ 82,4336,92% ATM 35 d.u.5,51-0.555,514,753%6,045,886,201.656,003,571.94EUROPÉIA60,23%
EMBRI644CALLR$ 64,4375,85% ITM 35 d.u.18,060.8218,06016,0915,6716,50014,433.63EUROPÉIA73,81%
EMBRI654CALLR$ 65,4377,90% ITM 35 d.u.17,510.817,51015,2214,8015,63013,434.08EUROPÉIA71,23%
EMBRI689CALLR$ 68,9366,53% ITM 35 d.u.14,130.7714,13012,3311,9912,6709,934.2AMERICANA68,85%
EMBRI694CALLR$ 69,4365,05% ITM 35 d.u.13,660.7613,66011,9811,6812,2709,434.23EUROPÉIA68,39%
EMBRU900PUTR$ 89,93137,20% ITM 35 d.u.22,00-0.4922,00011,1710,8811,45011,0710.93EUROPÉIA68,34%
EMBRU950PUTR$ 94,93154,72% ITM 35 d.u.27,50-0.527,50015,3414,9615,71016,0711.43EUROPÉIA71,86%
EMBRT809PUTR$ 80,9353,71% ATM 10 d.u.4,29-0.564,2923,988%4,194,044,34168.687,002,072.22EUROPÉIA59,77%
EMBRH789CALLR$ 78,9351,98% ATM 10 d.u.3,420.543,42-22,799%3,453,303,5956.158,0003.42AMERICANA49,58%
EMBRU884PUTR$ 88,4330,34% ITM 35 d.u.9,01-0.799,012,27%10,119,7510,4755.841,009,570EUROPÉIA81,85%
EMBRH749CALLR$ 74,9363,65% ITM 10 d.u.6,410.696,41-10,972%5,895,646,1340.157,003,932.48AMERICANA64,82%
EMBRH680CALLR$ 67,9389,06% ITM 10 d.u.12,650.8312,65-9,643%11,5711,1911,9435.689,0010,931.72AMERICANA78,27%
EMBRI749CALLR$ 74,9354,27% ITM 35 d.u.9,130.679,13213,746%7,947,648,2325.882,003,935.2AMERICANA59,52%
EMBRI764CALLR$ 76,4341,85% ATM 35 d.u.6,920.656,92-13,50%6,946,697,1823.610,002,434.49EUROPÉIA59,42%
EMBRU789PUTR$ 78,9336,13% ATM 35 d.u.3,56-0.423,56-3,784%4,394,244,5520.038,000,073.49EUROPÉIA47,60%
EMBRI724CALLR$ 72,4351,59% ITM 35 d.u.10,410.7410,41-0,096%9,629,309,9312.678,006,433.98EUROPÉIA67,01%
EMBRU799PUTR$ 79,9337,45% ATM 35 d.u.4,20-0.464,203,704%4,734,584,8812.469,001,073.13EUROPÉIA51,48%
EMBRT869PUTR$ 86,938,27% ITM 10 d.u.7,623-16,74-10,728%8,578,248,8912.132,008,070EUROPÉIA100,00%
EMBRU809PUTR$ 80,9335,89% ATM 35 d.u.4,54-0.54,541,114%5,325,105,536.360,002,072.47EUROPÉIA55,00%
EMBRU819PUTR$ 81,9341,04% ATM 35 d.u.5,70-0.525,7014,688%5,845,626,066.265,003,072.63EUROPÉIA58,24%
EMBRH699CALLR$ 69,9398,83% ITM 10 d.u.11,600.7711,600,87%9,869,5110,205.800,008,932.67AMERICANA70,48%
EMBRH724CALLR$ 72,4373,23% ITM 10 d.u.8,600.768,60-6,318%7,737,418,042.706,006,432.17EUROPÉIA70,73%
EMBRI754CALLR$ 75,4348,86% ATM 35 d.u.8,260.678,26-7,191%7,617,327,902.478,003,434.83EUROPÉIA59,96%
EMBRU854PUTR$ 85,4333,32% ITM 35 d.u.7,04-0.677,041,295%7,947,678,212.105,006,570.47EUROPÉIA71,27%
EMBRI744CALLR$ 74,4345,22% ITM 35 d.u.8,490.78,49-13,367%8,247,948,541.728,004,434.06EUROPÉIA64,28%
EMBRI759CALLR$ 75,9353,19% ATM 35 d.u.8,440.658,44-0,472%7,297,007,571.711,002,935.51AMERICANA57,26%
EMBRH729CALLR$ 72,9371,61% ITM 10 d.u.8,170.748,17-7,264%7,367,097,631.638,005,932.24AMERICANA69,60%
EMBRH704CALLR$ 70,4399,79% ITM 10 d.u.11,300.7611,300,266%9,429,109,741.130,008,432.87EUROPÉIA68,98%
EMBRI769CALLR$ 76,9355,43% ATM 35 d.u.8,140.628,143,959%6,646,396,88814,001,936.21AMERICANA54,14%
EMBRH950CALLR$ 94,9354,02% OTM 10 d.u.0,180.050,18-30,769%0,180,170,1986,0000.18AMERICANA4,19%
EMBRH734CALLR$ 73,4379,78% ITM 10 d.u.8,260.718,2606,976,717,2305,432.83EUROPÉIA65,61%
EMBRH744CALLR$ 74,4383,82% ITM 10 d.u.7,850.687,8506,235,986,4704,433.42EUROPÉIA61,55%
EMBRT889PUTR$ 88,9318,38% ITM 10 d.u.9,613-18,34010,289,9410,62010,070EUROPÉIA99,92%
EMBRT900PUTR$ 89,9349,11% ITM 10 d.u.10,989-0.899,57011,1610,7911,53011,070EUROPÉIA90,97%
EMBRI699CALLR$ 69,9360,93% ITM 35 d.u.12,950.7612,95011,5811,2011,9508,934.02AMERICANA68,98%