Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 14/04/26, 12:22:28

Search Icon
INÍCIO/EMBR3

EMBR3 EMBRAER ON

    • R$ 87,89

    -0,11 arrow -0,13%

    • R$ 88,38

      Máxima

    • R$ 87,26

      Mínima

    • 6.212.200,00

      Volume

    • 03/02/23, 18:07:59

      Último Negócio

    • R$ 87,65

      Abertura

    • R$ 545,42

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 38,86%

      IV (1a)

    • 32,78%

      EWMA (1a)

    • 0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBRP560PUTR$ 55,93251,32% OTM 3 d.u.0,39-0.040,390000000.39EUROPÉIA6,47%
EMBRP570PUTR$ 56,93145,24% OTM 3 d.u.0,0100,010000000.01EUROPÉIA0,38%
EMBRP580PUTR$ 57,93412,29% OTM 3 d.u.3,00-0.123,000000003EUROPÉIA24,04%
EMBRP590PUTR$ 58,93134,49% OTM 3 d.u.0,0100,010000000.01EUROPÉIA0,39%
EMBRP600PUTR$ 59,93145,95% OTM 3 d.u.0,03-0.010,030000000.03EUROPÉIA0,98%
EMBRP605PUTR$ 60,43148,27% OTM 3 d.u.0,04-0.010,040000000.04EUROPÉIA1,24%
EMBRP61PUTR$ 60,93236,52% OTM 3 d.u.0,65-0.060,650000000.65EUROPÉIA9,74%
EMBRP615PUTR$ 61,43137,45% OTM 3 d.u.0,03-0.010,030000000.03EUROPÉIA1,01%
EMBRP620PUTR$ 61,93147,37% OTM 3 d.u.0,06-0.010,060000000.06EUROPÉIA1,76%
EMBRP630PUTR$ 62,93314,77% OTM 3 d.u.2,20-0.132,200000002.2EUROPÉIA21,03%
EMBRP640PUTR$ 63,93225,88% OTM 3 d.u.0,84-0.080,840000000.84EUROPÉIA12,01%
EMBRD650CALLR$ 64,93431,84% ITM 3 d.u.28,540.8128,540000022,965.58AMERICANA65,92%
EMBRP650PUTR$ 64,93271,72% OTM 3 d.u.1,76-0.121,760000001.76EUROPÉIA18,99%
EMBRP660PUTR$ 65,93299,62% OTM 3 d.u.2,55-0.152,550000002.55EUROPÉIA23,56%
EMBRP670PUTR$ 66,93308,50% OTM 3 d.u.3,00-0.163,000000003EUROPÉIA25,92%
EMBRP680PUTR$ 67,93205,02% OTM 3 d.u.1,05-0.11,050000001.05EUROPÉIA14,76%
EMBRP690PUTR$ 68,93290,41% OTM 3 d.u.3,09-0.183,090000003.09EUROPÉIA26,98%
EMBRP71PUTR$ 71,93239,32% OTM 3 d.u.2,60-0.182,600000002.6EUROPÉIA26,02%
EMBRP730PUTR$ 72,93206,56% OTM 3 d.u.2,03-0.172,030000002.03EUROPÉIA23,51%
EMBRQ56PUTR$ 55,9399,51% OTM 21 d.u.0,45-0.040,450000000.45EUROPÉIA7,11%
EMBRQ59PUTR$ 58,93127,18% OTM 21 d.u.1,72-0.11,720000001.72EUROPÉIA17,50%
EMBRQ60PUTR$ 59,93126,33% OTM 21 d.u.1,86-0.11,860000001.86EUROPÉIA18,48%
EMBRE65CALLR$ 64,93178,72% ITM 21 d.u.30,000.8130,000000022,967.04AMERICANA63,68%
EMBRQ65PUTR$ 64,9389,68% OTM 21 d.u.1,06-0.091,060000001.06EUROPÉIA13,96%
EMBRQ660PUTR$ 65,93115,01% OTM 21 d.u.2,51-0.142,510000002.51EUROPÉIA23,19%
EMBRQ670PUTR$ 66,93119,17% OTM 21 d.u.3,00-0.163,000000003EUROPÉIA25,74%
EMBRQ680PUTR$ 67,93114,43% OTM 21 d.u.2,96-0.162,960000002.96EUROPÉIA25,87%
EMBRQ69PUTR$ 68,93135,31% OTM 21 d.u.4,65-0.24,650000004.65EUROPÉIA32,47%
EMBRQ72PUTR$ 71,9383,98% OTM 21 d.u.2,02-0.162,020000002.02EUROPÉIA22,66%
EMBRQ74PUTR$ 73,9390,91% OTM 21 d.u.2,99-0.22,990000002.99EUROPÉIA28,46%
EMBRE770CALLR$ 76,9365,91% ITM 21 d.u.13,800.813,800000010,962.84AMERICANA74,60%
EMBRE780CALLR$ 77,9329,94% ITM 21 d.u.11,000.9411,00000009,961.04AMERICANA92,97%
EMBRQ780PUTR$ 77,9372,83% OTM 21 d.u.2,80-0.232,800000002.8EUROPÉIA30,21%
EMBRE790CALLR$ 78,93125,98% ITM 21 d.u.17,500.6917,50000008,968.54AMERICANA55,71%
EMBRQ790PUTR$ 78,9380,38% OTM 21 d.u.3,73-0.273,730000003.73EUROPÉIA34,68%
EMBRR610PUTR$ 60,9380,05% OTM 45 d.u.1,50-0.091,500000001.5EUROPÉIA16,29%
EMBRS61PUTR$ 60,9362,92% OTM 65 d.u.1,15-0.081,150000001.15EUROPÉIA13,75%
EMBRT61PUTR$ 60,9356,74% OTM 90 d.u.1,30-0.081,300000001.3EUROPÉIA14,74%
EMBRU550PUTR$ 54,9357,01% OTM 109 d.u.0,91-0.060,910000000.91EUROPÉIA11,20%
EMBRV61PUTR$ 60,9351,42% OTM 128 d.u.1,50-0.091,500000001.5EUROPÉIA15,95%
EMBRJ759CALLR$ 75,9365,33% ITM 128 d.u.24,500.7524,500000011,9612.54AMERICANA58,83%
EMBRV759PUTR$ 75,9346,71% OTM 128 d.u.4,14-0.214,140000004.14EUROPÉIA31,87%
EMBRW61PUTR$ 60,9350,20% OTM 151 d.u.1,70-0.091,700000001.7EUROPÉIA17,13%
EMBRX600PUTR$ 59,9349,00% OTM 172 d.u.1,67-0.091,670000001.67EUROPÉIA16,79%
EMBRX630PUTR$ 62,9348,59% OTM 172 d.u.2,12-0.12,120000002.12EUROPÉIA19,70%
EMBRX650PUTR$ 64,9354,87% OTM 172 d.u.3,46-0.143,460000003.46EUROPÉIA26,20%
EMBRM600PUTR$ 59,9348,43% OTM 188 d.u.1,78-0.091,780000001.78EUROPÉIA17,41%
EMBRM630PUTR$ 62,9348,38% OTM 188 d.u.2,29-0.112,290000002.29EUROPÉIA20,54%
EMBRM650PUTR$ 64,9350,41% OTM 188 d.u.3,00-0.133,000000003EUROPÉIA24,18%
EMBRN61PUTR$ 60,9346,60% OTM 213 d.u.1,96-0.091,960000001.96EUROPÉIA18,47%