Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/EMBR3

EMBR3 EMBRAER ON

    • R$ 79,29

    1,26 arrow +1,615%

    • R$ 79,83

      Máxima

    • R$ 77,97

      Mínima

    • 6.669.600,00

      Volume

    • 19/03/25, 17:59:26

      Último Negócio

    • R$ 78,20

      Abertura

    • R$ 528,03

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 36,91%

      IV (1a)

    • 42,81%

      EWMA (1a)

    • 0,47

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBRD765CALLR$ 76,5036,76% ATM 20 d.u.5,300.695,3013,978%1,212,420653.129,002,792.51AMERICANA65,31%
EMBRD755CALLR$ 75,5038,66% ITM 20 d.u.6,110.736,1118,182%000291.829,003,792.32AMERICANA68,79%
EMBRD805CALLR$ 80,5035,14% ATM 20 d.u.2,950.52,9517,53%4,9809,96256.429,0002.95AMERICANA46,09%
EMBRD775CALLR$ 77,5036,91% ATM 20 d.u.4,690.644,6916,667%000207.388,001,792.9AMERICANA60,52%
EMBRQ775PUTR$ 77,5040,03% ATM 38 d.u.3,34-0.363,34-11,17%0,300,600202.565,0003.34EUROPÉIA42,26%
EMBRD795CALLR$ 79,5034,91% ATM 20 d.u.3,410.553,4113,289%2,751,753,75178.182,0003.41AMERICANA51,15%
EMBRC690CALLR$ 69,00143,02% ITM 1 d.u.10,500.9410,5014,754%4,068,110174.799,0010,290.21AMERICANA93,37%
EMBRE765CALLR$ 76,5038,53% ATM 38 d.u.7,050.677,0511,905%1,503,000155.161,002,794.26AMERICANA61,62%
EMBRP770PUTR$ 77,0037,96% ATM 20 d.u.2,00-0.342,00-19,679%000141.105,0002EUROPÉIA37,56%
EMBRP785PUTR$ 78,5037,62% ATM 20 d.u.2,58-0.42,58-17,834%1,3902,77135.388,0002.58EUROPÉIA44,48%
EMBRC640CALLR$ 64,00150,28% ITM 1 d.u.15,350.9915,3511,799%000125.433,0015,290.06AMERICANA98,68%
EMBRD785CALLR$ 78,5036,28% ATM 20 d.u.4,060.64,0616,332%1,543,080119.409,000,793.27AMERICANA55,88%
EMBRC675CALLR$ 67,50178,08% ITM 1 d.u.12,100.9312,1015,019%000110.299,0011,790.31EUROPÉIA91,68%
EMBRC700CALLR$ 70,00189,46% ITM 1 d.u.10,000.8710,0025,00%00095.214,009,290.71AMERICANA83,86%
EMBRE785CALLR$ 78,5038,47% ATM 38 d.u.5,900.615,9012,167%1,482,96094.636,000,795.11AMERICANA54,92%
EMBRE805CALLR$ 80,5037,01% ATM 38 d.u.4,710.544,7100,881,75083.854,0004.71AMERICANA48,37%
EMBRE775CALLR$ 77,5038,43% ATM 38 d.u.6,450.646,4513,158%00081.403,001,794.66AMERICANA58,31%
EMBRC770CALLR$ 77,0060,59% ATM 1 d.u.2,700.792,7038,462%1,052,10077.509,002,290.41AMERICANA77,70%
EMBRD770CALLR$ 77,0037,46% ATM 20 d.u.5,040.675,0418,588%00073.324,002,292.75EUROPÉIA62,65%
EMBRP760PUTR$ 76,0038,60% ATM 20 d.u.1,70-0.291,70-19,811%00071.196,0001.7EUROPÉIA33,35%
EMBRD825CALLR$ 82,5036,02% ATM 20 d.u.2,210.412,2122,099%0,501,00070.416,0002.21AMERICANA36,69%
EMBRD740W1CALLR$ 74,0040,78% ITM 11 d.u.6,390.826,3918,994%00068.577,005,291.1AMERICANA79,80%
EMBRD600CALLR$ 60,0066,67% ITM 20 d.u.20,250.9520,2511,264%00066.390,0019,290.96EUROPÉIA92,58%
EMBRD845CALLR$ 84,5036,15% OTM 20 d.u.1,580.321,5823,438%1,390,981,8060.582,0001.58AMERICANA28,28%
EMBRC800CALLR$ 80,0046,29% ATM 1 d.u.0,630.390,6336,957%0,540,011,0649.297,0000.63AMERICANA38,11%
EMBRC780CALLR$ 78,0061,82% ATM 1 d.u.2,000.682,0057,48%0,080,16046.332,001,290.71AMERICANA66,09%
EMBRE610CALLR$ 61,0049,73% ITM 38 d.u.19,900.9419,90000043.970,0018,291.61EUROPÉIA91,35%
EMBRC750CALLR$ 75,0057,22% ITM 1 d.u.4,400.944,4029,032%3,602,464,7342.036,004,290.11AMERICANA93,82%
EMBRC450CALLR$ 45,00373,36% ITM 1 d.u.34,350.9934,354,598%00038.205,0034,290.06AMERICANA98,91%
EMBRP765PUTR$ 76,5038,34% ATM 20 d.u.1,85-0.321,85-20,94%0,090,18034.291,0001.85EUROPÉIA35,45%
EMBRQ785PUTR$ 78,5039,77% ATM 38 d.u.3,74-0.393,74000033.637,0003.74EUROPÉIA45,44%
EMBRE477CALLR$ 47,7567,64% ITM 38 d.u.32,600.9832,606,189%00032.590,0031,541.06AMERICANA96,95%
EMBRC790CALLR$ 79,0035,32% ATM 1 d.u.0,880.580,8827,536%00032.036,000,290.59AMERICANA57,02%
EMBRD280CALLR$ 28,00172,89% ITM 20 d.u.51,700.9951,706,598%00031.020,0051,290.41EUROPÉIA97,22%
EMBRP775PUTR$ 77,5035,53% ATM 20 d.u.1,99-0.351,99-30,175%00030.646,0001.99EUROPÉIA38,93%
EMBRP835PUTR$ 83,5039,92% ITM 20 d.u.5,55-0.625,55-15,909%00029.500,004,211.34EUROPÉIA66,44%
EMBRC730CALLR$ 73,0078,61% ITM 1 d.u.6,400.966,4020,527%4,131,506,7529.043,006,290.11AMERICANA95,10%
EMBRD635CALLR$ 63,5056,45% ITM 20 d.u.16,800.9416,808,039%7,7515,50028.520,0015,791.01AMERICANA91,65%
EMBRD257CALLR$ 25,75153,42% ITM 20 d.u.53,83153,83000026.912,0053,540.29AMERICANA99,20%
EMBRE795CALLR$ 79,5037,82% ATM 38 d.u.5,300.575,3011,345%00026.665,0005.3AMERICANA51,68%
EMBRC620CALLR$ 62,00228,35% ITM 1 d.u.17,500.9617,508,696%6,7513,50026.159,0017,290.21AMERICANA94,97%
EMBRQ765PUTR$ 76,5040,37% ATM 38 d.u.2,98-0.332,98-10,778%0,470,93024.978,0002.98EUROPÉIA39,16%
EMBRQ805PUTR$ 80,5038,58% ATM 38 d.u.4,55-0.464,55000021.380,001,213.34EUROPÉIA51,80%
EMBRC720CALLR$ 72,00163,48% ITM 1 d.u.8,050.848,0515,827%00021.305,007,290.76AMERICANA81,33%
EMBRD875CALLR$ 87,5035,51% OTM 20 d.u.0,860.20,8622,857%00020.659,0000.86AMERICANA17,57%
EMBRD605CALLR$ 60,5066,93% ITM 20 d.u.19,800.9419,807,027%7,5015,00019.800,0018,791.01AMERICANA91,85%
EMBRD905CALLR$ 90,5035,85% OTM 20 d.u.0,470.120,4717,50%0,8001,6019.067,0000.47AMERICANA10,42%
EMBRP685PUTR$ 68,5043,28% OTM 20 d.u.0,42-0.090,42-26,316%0,6801,3517.970,0000.42EUROPÉIA11,06%
EMBRC810CALLR$ 81,0037,74% ATM 1 d.u.0,200.190,20-37,50%0,010,01017.398,0000.2AMERICANA18,74%
EMBRC710CALLR$ 71,00155,63% ITM 1 d.u.8,800.888,8021,884%1,563,11014.052,008,290.51AMERICANA86,05%