Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/12/25, 19:46:06

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)

    • 38,86%

      IV (1a)

    • 36,34%

      EWMA (1a)

    • -0,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBRX209PUTR$ 20,93407,91% OTM 5 d.u.0,0500,050000000.05EUROPÉIA1,41%
EMBRX281PUTR$ 28,18275,83% OTM 5 d.u.0,0100,010000000.01EUROPÉIA0,33%
EMBRL499CALLR$ 49,93264,85% ITM 5 d.u.37,850.9537,850000037,000.85AMERICANA90,43%
EMBRX499PUTR$ 49,93141,34% OTM 5 d.u.0,0100,010000000.01EUROPÉIA0,35%
EMBRX610PUTR$ 60,93116,14% OTM 5 d.u.0,06-0.010,060000000.06EUROPÉIA1,76%
EMBRX615PUTR$ 61,43129,49% OTM 5 d.u.0,14-0.020,140000000.14EUROPÉIA3,39%
EMBRX620PUTR$ 61,93118,26% OTM 5 d.u.0,09-0.020,090000000.09EUROPÉIA2,45%
EMBRL625CALLR$ 62,43199,82% ITM 5 d.u.25,850.9125,850000024,501.35EUROPÉIA85,19%
EMBRX625PUTR$ 62,43122,79% OTM 5 d.u.0,13-0.020,130000000.13EUROPÉIA3,27%
EMBRL63CALLR$ 62,93305,89% ITM 5 d.u.28,240.8328,240000024,004.24AMERICANA70,55%
EMBRX63PUTR$ 62,93111,39% OTM 5 d.u.0,08-0.020,080000000.08EUROPÉIA2,29%
EMBRX635PUTR$ 63,43132,42% OTM 5 d.u.0,25-0.040,250000000.25EUROPÉIA5,37%
EMBRX640PUTR$ 63,93129,68% OTM 5 d.u.0,25-0.040,250000000.25EUROPÉIA5,42%
EMBRL645CALLR$ 64,43177,44% ITM 5 d.u.23,690.9123,690000022,501.19EUROPÉIA86,08%
EMBRX645PUTR$ 64,43120,51% OTM 5 d.u.0,19-0.030,190000000.19EUROPÉIA4,50%
EMBRL65CALLR$ 64,93215,03% ITM 5 d.u.24,150.8724,150000022,002.15AMERICANA79,40%
EMBRX65PUTR$ 64,93107,23% OTM 5 d.u.0,11-0.020,110000000.11EUROPÉIA3,05%
EMBRX655PUTR$ 65,43111,76% OTM 5 d.u.0,16-0.030,160000000.16EUROPÉIA4,07%
EMBRL659CALLR$ 65,93258,96% ITM 5 d.u.24,660.8324,660000021,003.66AMERICANA72,00%
EMBRX659PUTR$ 65,93111,60% OTM 5 d.u.0,18-0.030,180000000.18EUROPÉIA4,49%
EMBRL684CALLR$ 68,43231,72% ITM 5 d.u.22,000.8222,000000018,503.5EUROPÉIA71,83%
EMBRX684PUTR$ 68,43103,83% OTM 5 d.u.0,23-0.040,230000000.23EUROPÉIA5,70%
EMBRL709CALLR$ 70,93156,29% ITM 5 d.u.17,800.8517,800000016,001.8AMERICANA79,55%
EMBRX709PUTR$ 70,9399,87% OTM 5 d.u.0,35-0.060,350000000.35EUROPÉIA8,17%
EMBRL719CALLR$ 71,93181,60% ITM 5 d.u.17,820.8117,820000015,002.82AMERICANA73,32%
EMBRX719PUTR$ 71,9395,11% OTM 5 d.u.0,36-0.070,360000000.36EUROPÉIA8,60%
EMBRL729CALLR$ 72,93113,35% ITM 5 d.u.15,030.8815,030000014,001.03AMERICANA85,00%
EMBRX729PUTR$ 72,9395,42% OTM 5 d.u.0,46-0.080,460000000.46EUROPÉIA10,41%
EMBRX739PUTR$ 73,9393,34% OTM 5 d.u.0,53-0.090,530000000.53EUROPÉIA11,78%
EMBRL749CALLR$ 74,93205,07% ITM 5 d.u.16,610.7516,610000012,004.61AMERICANA64,76%
EMBRX749PUTR$ 74,9394,70% OTM 5 d.u.0,69-0.120,690000000.69EUROPÉIA14,32%
EMBRL759CALLR$ 75,9375,95% ITM 5 d.u.11,600.9111,600000011,000.6AMERICANA89,16%
EMBRX759PUTR$ 75,9391,87% OTM 5 d.u.0,77-0.130,770000000.77EUROPÉIA15,85%
EMBRL769CALLR$ 76,93194,57% ITM 5 d.u.14,920.7214,920000010,004.92AMERICANA62,49%
EMBRX769PUTR$ 76,9390,44% OTM 5 d.u.0,90-0.150,900000000.9EUROPÉIA17,99%
EMBRX774PUTR$ 77,4389,67% OTM 5 d.u.0,97-0.160,970000000.97EUROPÉIA19,12%
EMBRL779CALLR$ 77,93130,02% ITM 5 d.u.11,690.7611,69000009,002.69AMERICANA69,82%
EMBRX779PUTR$ 77,9391,29% OTM 5 d.u.1,12-0.181,120000001.12EUROPÉIA21,02%
EMBRL784CALLR$ 78,43149,19% ITM 5 d.u.12,110.7312,11000008,503.61EUROPÉIA65,43%
EMBRX784PUTR$ 78,4386,09% OTM 5 d.u.1,06-0.181,060000001.06EUROPÉIA20,92%
EMBRL789CALLR$ 78,93141,74% ITM 5 d.u.11,480.7211,48000008,003.48AMERICANA65,42%
EMBRX789PUTR$ 78,9389,71% OTM 5 d.u.1,29-0.21,290000001.29EUROPÉIA23,54%
EMBRL794CALLR$ 79,43120,80% ITM 5 d.u.10,300.7410,30000007,502.8EUROPÉIA67,74%
EMBRX794PUTR$ 79,4389,11% OTM 5 d.u.1,39-0.211,390000001.39EUROPÉIA24,93%
EMBRL800CALLR$ 79,93118,22% ITM 5 d.u.9,860.739,86000007,002.86AMERICANA66,87%
EMBRX800PUTR$ 79,9386,97% OTM 5 d.u.1,44-0.221,440000001.44EUROPÉIA25,94%
EMBRL809CALLR$ 80,93110,95% ITM 5 d.u.8,900.718,90000006,002.9AMERICANA65,39%
EMBRX809PUTR$ 80,9385,29% OTM 5 d.u.1,65-0.251,650000001.65EUROPÉIA28,89%
EMBRL819CALLR$ 81,93113,42% ITM 5 d.u.8,370.688,37000005,003.37AMERICANA62,06%
EMBRX819PUTR$ 81,9385,87% OTM 5 d.u.1,98-0.281,980000001.98EUROPÉIA32,61%