Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/EMBR3

EMBR3 EMBRAER ON

    • R$ 86,93

    -0,96 arrow -1,092%

    • R$ 88,50

      Máxima

    • R$ 86,44

      Mínima

    • 3.652.100,00

      Volume

    • 31/10/25, 18:35:06

      Último Negócio

    • R$ 88,43

      Abertura

    • R$ 318,35

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 39,70%

      IV (1a)

    • 36,54%

      EWMA (1a)

    • 0,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBRW614PUTR$ 61,4357,99% OTM 15 d.u.0,0200,0200,020,010,0240,0000.02EUROPÉIA0,74%
EMBRX499PUTR$ 49,9354,82% OTM 35 d.u.0,0100,0100,020,010,021,0000.01EUROPÉIA0,35%
EMBRW610PUTR$ 60,9359,20% OTM 15 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,73%
EMBRW619PUTR$ 61,9356,77% OTM 15 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA0,74%
EMBRK779CALLR$ 77,9338,68% ITM 15 d.u.10,000.910,00-12,816%0001.538.640,009,001AMERICANA88,35%
EMBRK824CALLR$ 82,4335,77% ITM 15 d.u.6,190.776,19-17,467%0,501,000720.637,004,501.69EUROPÉIA74,35%
EMBRK849CALLR$ 84,9339,68% ATM 15 d.u.4,800.644,80-15,194%0,641,280552.866,002,002.8AMERICANA60,72%
EMBRK844CALLR$ 84,4338,29% ATM 15 d.u.5,000.675,00-16,944%000445.326,002,502.5EUROPÉIA63,63%
EMBRK869CALLR$ 86,9339,34% ATM 15 d.u.3,660.553,66-10,074%3,811,136,49416.179,0003.66AMERICANA51,30%
EMBRK819CALLR$ 81,9341,07% ITM 15 d.u.6,900.766,90-11,311%000278.833,005,001.9AMERICANA73,18%
EMBRL784CALLR$ 78,4348,35% ITM 35 d.u.12,110.7812,110000230.100,008,503.61EUROPÉIA71,94%
EMBRK884CALLR$ 88,4338,04% ATM 15 d.u.2,840.482,84-19,088%2,451,843,06217.075,0002.84EUROPÉIA44,14%
EMBRL794CALLR$ 79,4336,78% ITM 35 d.u.10,300.810,30-6,534%000200.206,007,502.8EUROPÉIA76,47%
EMBRW839PUTR$ 83,9339,43% ATM 15 d.u.1,76-0.311,767,975%0,781,550171.442,0001.76EUROPÉIA34,55%
EMBRL879CALLR$ 87,9339,61% ATM 35 d.u.5,390.555,390000129.913,0005.39AMERICANA48,84%
EMBRK899CALLR$ 89,9338,22% ATM 15 d.u.2,250.412,25-18,182%1,610,922,30110.946,0002.25AMERICANA37,16%
EMBRL889CALLR$ 88,9339,34% ATM 35 d.u.4,890.524,890000106.193,0004.89AMERICANA45,81%
EMBRL834CALLR$ 83,4335,44% ATM 35 d.u.7,380.77,38-7,75%000105.842,003,503.88EUROPÉIA64,87%
EMBRL944CALLR$ 94,4334,25% OTM 35 d.u.2,240.332,24-14,829%0,601,20095.011,0002.24EUROPÉIA28,41%
EMBRK764CALLR$ 76,4343,70% ITM 15 d.u.11,500.9111,50-8,73%00086.250,0010,501EUROPÉIA89,00%
EMBRW869PUTR$ 86,9338,03% ATM 15 d.u.2,88-0.452,885,109%2,1304,2584.610,0002.88EUROPÉIA48,52%
EMBRL874CALLR$ 87,4334,96% ATM 35 d.u.5,040.565,04-12,50%00079.725,0005.04EUROPÉIA51,17%
EMBRW879PUTR$ 87,9338,19% ATM 15 d.u.3,40-0.53,4010,39%00069.255,001,002.4EUROPÉIA53,44%
EMBRX909PUTR$ 90,9333,94% ATM 35 d.u.5,73-0.565,7311,262%00063.109,004,001.73EUROPÉIA60,88%
EMBRW859PUTR$ 85,9338,97% ATM 15 d.u.2,50-0.42,509,649%2,301,602,9952.844,0002.5EUROPÉIA43,82%
EMBRX889PUTR$ 88,9332,23% ATM 35 d.u.4,38-0.494,38000052.611,002,002.38EUROPÉIA53,95%
EMBRK890W1CALLR$ 89,0049,03% ATM 5 d.u.1,610.391,61-27,149%0,410,81048.852,0001.61AMERICANA36,77%
EMBRK859CALLR$ 85,9338,57% ATM 15 d.u.4,130.64,13-17,40%3,330,466,2048.056,001,003.13AMERICANA56,28%
EMBRX874PUTR$ 87,4333,98% ATM 35 d.u.3,85-0.443,854,336%00042.565,000,503.35EUROPÉIA48,64%
EMBRK924CALLR$ 92,4337,52% OTM 15 d.u.1,410.291,41-29,50%1,351,201,5040.481,0001.41EUROPÉIA26,39%
EMBRX859PUTR$ 85,9334,52% ATM 35 d.u.3,24-0.383,2410,204%00039.484,0003.24EUROPÉIA43,41%
EMBRK809CALLR$ 80,9338,57% ITM 15 d.u.7,500.817,50-12,993%8,087,169,0036.821,006,001.5AMERICANA78,68%
EMBRK879CALLR$ 87,9338,57% ATM 15 d.u.3,110.53,11-16,398%1,6003,2036.776,0003.11AMERICANA46,56%
EMBRK870W1CALLR$ 87,0049,64% ATM 5 d.u.2,500.522,50-18,831%00034.475,0002.5AMERICANA49,62%
EMBRX900PUTR$ 89,9333,95% ATM 35 d.u.5,15-0.525,157,966%3,1506,3033.321,003,002.15EUROPÉIA57,48%
EMBRX879PUTR$ 87,9332,32% ATM 35 d.u.3,88-0.453,88000032.921,001,002.88EUROPÉIA50,21%
EMBRK934CALLR$ 93,4337,42% OTM 15 d.u.1,160.251,16-27,50%0,480,95032.223,0001.16EUROPÉIA22,64%
EMBRX844PUTR$ 84,4332,39% ATM 35 d.u.2,39-0.332,39000031.634,0002.39EUROPÉIA37,03%
EMBRL844CALLR$ 84,4339,98% ATM 35 d.u.7,300.657,30000031.096,002,504.8EUROPÉIA59,58%
EMBRK914CALLR$ 91,4337,75% ATM 15 d.u.1,710.341,71-22,624%1,791,272,3028.020,0001.71EUROPÉIA30,50%
EMBRK839CALLR$ 83,9336,92% ATM 15 d.u.5,220.75,22-20,789%0,050,10026.609,003,002.22AMERICANA66,67%
EMBRK800W2CALLR$ 80,0044,48% ITM 10 d.u.7,960.857,9655,469%5,00010,0026.554,006,931.03AMERICANA82,94%
EMBRL819CALLR$ 81,9335,42% ITM 35 d.u.8,370.748,37-6,689%00026.460,005,003.37AMERICANA69,83%
EMBRW819PUTR$ 81,9340,33% OTM 15 d.u.1,22-0.231,226,087%00025.311,0001.22EUROPÉIA26,38%
EMBRW830W1PUTR$ 83,0052,30% ATM 5 d.u.0,95-0.240,9528,378%0,5301,0523.660,0000.95EUROPÉIA26,56%
EMBRX944PUTR$ 94,4334,07% ITM 35 d.u.8,03-0.678,039,699%00023.583,007,500.53EUROPÉIA71,67%
EMBRK900W1CALLR$ 90,0047,38% ATM 5 d.u.1,200.331,20-32,961%0,551,10023.148,0001.2AMERICANA30,34%
EMBRW860W1PUTR$ 86,0048,88% ATM 5 d.u.1,84-0.411,8414,286%0,410,81022.437,0001.84EUROPÉIA43,67%
EMBRM800PUTR$ 79,9334,94% OTM 51 d.u.1,84-0.221,8461,404%1,581,002,1521.854,0001.84EUROPÉIA26,67%
EMBRK959CALLR$ 95,9337,99% OTM 15 d.u.0,730.180,73-25,51%2,9805,9620.226,0000.73AMERICANA15,25%