Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 15:12:21

Search Icon
INÍCIO/EMBR3

EMBR3 EMBRAER ON

    • R$ 79,18

    1,15 arrow +1,474%

    • R$ 79,83

      Máxima

    • R$ 77,97

      Mínima

    • 4.978.500,00

      Volume

    • 19/03/25, 15:11:54

      Último Negócio

    • R$ 78,20

      Abertura

    • R$ 394,09

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 37,02%

      IV (1a)

    • 42,81%

      EWMA (1a)

    • 0,47

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBRD765CALLR$ 76,5034,88% ATM 21 d.u.5,170.695,1711,183%5,285,265,30562.861,002,682.49AMERICANA65,51%
EMBRD775CALLR$ 77,5033,99% ATM 21 d.u.4,470.654,4711,194%4,634,614,65180.186,001,682.79AMERICANA61,02%
EMBRE765CALLR$ 76,5037,50% ATM 39 d.u.6,940.676,9410,159%7,026,997,04129.259,002,684.26AMERICANA61,64%
EMBRD785CALLR$ 78,5034,54% ATM 21 d.u.3,940.63,9412,894%4,024,004,0486.445,000,683.26AMERICANA55,78%
EMBRE775CALLR$ 77,5037,99% ATM 39 d.u.6,410.646,4112,456%6,406,386,4357.106,001,684.73AMERICANA58,06%
EMBRE785CALLR$ 78,5037,68% ATM 39 d.u.5,820.615,8210,646%5,845,815,8654.370,000,685.14AMERICANA54,77%
EMBRE795CALLR$ 79,5037,68% ATM 39 d.u.5,300.575,3011,345%5,305,275,3214.019,0005.3AMERICANA51,37%
EMBRC580CALLR$ 58,00183,85% ITM 2 d.u.21,360.9821,366,058%21,0520,6821,41325.148,0021,180.18AMERICANA96,60%
EMBRD805CALLR$ 80,5034,91% ATM 21 d.u.2,970.52,9718,327%2,972,952,99247.760,0002.97AMERICANA45,74%
EMBRQ775PUTR$ 77,5040,33% ATM 39 d.u.3,46-0.373,46-7,979%3,383,353,41198.183,0003.46EUROPÉIA42,75%
EMBRD795CALLR$ 79,5033,84% ATM 21 d.u.3,350.553,3511,296%3,473,453,49162.439,0003.35AMERICANA50,83%
EMBRP770PUTR$ 77,0037,49% ATM 21 d.u.2,06-0.342,06-17,269%2,042,002,07135.841,0002.06EUROPÉIA38,06%
EMBRP785PUTR$ 78,5037,88% ATM 21 d.u.2,71-0.412,71-13,694%2,602,572,6379.614,0002.71EUROPÉIA45,09%
EMBRE805CALLR$ 80,5037,42% ATM 39 d.u.4,780.544,7804,804,774,8274.270,0004.78AMERICANA48,04%
EMBRP760PUTR$ 76,0037,55% ATM 21 d.u.1,71-0.31,71-19,34%1,711,681,7361.436,0001.71EUROPÉIA33,58%
EMBRQ765PUTR$ 76,5040,54% ATM 39 d.u.3,08-0.343,08-7,784%3,012,983,0421.669,0003.08EUROPÉIA39,65%
EMBRQ785PUTR$ 78,5039,79% ATM 39 d.u.3,83-0.43,8303,783,743,8118.076,0003.83EUROPÉIA45,81%
EMBRC770W4CALLR$ 77,0044,08% ATM 7 d.u.3,720.683,7233,813%3,313,263,3510.416,002,181.54AMERICANA65,26%
EMBRQ755PUTR$ 75,5040,02% ATM 39 d.u.2,65-0.312,65-10,473%2,672,642,707.142,0002.65EUROPÉIA36,27%
EMBRD730W1CALLR$ 73,0017,98% ITM 12 d.u.6,6440.995,8807,086,957,2106,180AMERICANA98,64%
EMBRD755CALLR$ 75,5036,33% ATM 21 d.u.5,950.735,9515,087%5,995,826,15283.783,003,682.27AMERICANA69,31%
EMBRC660CALLR$ 66,0083,34% ITM 2 d.u.13,260.9913,2611,899%13,0212,6813,3575.070,0013,180.08AMERICANA99,24%
EMBRD770CALLR$ 77,0034,02% ATM 21 d.u.4,780.674,7812,471%4,974,835,1072.310,002,182.6EUROPÉIA63,52%
EMBRD845CALLR$ 84,5038,12% OTM 21 d.u.1,790.331,7939,844%1,481,441,5158.466,0001.79AMERICANA29,20%
EMBRO790W4PUTR$ 79,0032,43% ATM 7 d.u.1,48-0.451,4801,551,501,609.737,0001.48EUROPÉIA46,74%
EMBRD760W1CALLR$ 76,0041,01% ATM 12 d.u.4,960.724,9635,15%4,644,524,773.972,003,181.78AMERICANA68,53%
EMBRD735CALLR$ 73,5044,21% ITM 21 d.u.7,930.777,9318,182%8,117,938,283.958,005,682.25AMERICANA72,72%
EMBRD750W1CALLR$ 75,0036,04% ITM 12 d.u.5,410.795,4105,415,295,532.702,004,181.23AMERICANA76,70%
EMBRC790W4CALLR$ 79,0037,71% ATM 7 d.u.2,220.552,2238,75%2,011,962,051.090,000,182.04AMERICANA52,48%
EMBRE835CALLR$ 83,5032,74% OTM 39 d.u.2,940.422,9403,483,373,59002.94AMERICANA37,42%
EMBRD825CALLR$ 82,5033,33% ATM 21 d.u.2,020.42,0211,602%2,152,072,2355.780,0002.02AMERICANA35,85%
EMBRC770CALLR$ 77,0035,48% ATM 2 d.u.2,500.822,5028,205%2,512,412,6153.239,002,180.32AMERICANA81,60%
EMBRD815CALLR$ 81,5033,13% ATM 21 d.u.2,380.442,3811,215%2,552,452,648.445,0002.38AMERICANA40,65%
EMBRQ745PUTR$ 74,5039,92% OTM 39 d.u.2,30-0.282,30-12,879%2,372,282,463.755,0002.3EUROPÉIA33,09%
EMBRE855CALLR$ 85,5038,92% OTM 39 d.u.3,000.383,0018,11%2,792,682,892.902,0003AMERICANA32,75%
EMBRQ725PUTR$ 72,5041,63% OTM 39 d.u.1,87-0.231,87-10,096%1,871,791,941.427,0001.87EUROPÉIA28,12%
EMBRC810W4CALLR$ 81,0034,30% ATM 7 d.u.1,160.381,1601,101,051,141.160,0001.16AMERICANA35,83%
EMBRQ715PUTR$ 71,5041,19% OTM 39 d.u.1,57-0.21,57-14,674%1,641,571,70935,0001.57EUROPÉIA25,06%
EMBRP790W2PUTR$ 79,0073,09% ATM 17 d.u.5,53-0.445,5302,452,362,54005.53EUROPÉIA51,47%
EMBRQ735PUTR$ 73,5044,99% OTM 39 d.u.2,50-0.272,5002,092,002,17002.5EUROPÉIA32,79%
EMBRE895CALLR$ 89,5037,68% OTM 39 d.u.1,790.271,7901,741,641,836.252,0001.79AMERICANA22,22%
EMBRP745PUTR$ 74,5038,40% OTM 21 d.u.1,32-0.241,32-19,018%1,331,261,395.690,0001.32EUROPÉIA27,69%
EMBRP735PUTR$ 73,5040,58% OTM 21 d.u.1,21-0.221,21-18,243%1,121,061,185.479,0001.21EUROPÉIA25,17%
EMBRD855CALLR$ 85,5036,33% OTM 21 d.u.1,380.281,3832,692%1,251,181,325.349,0001.38AMERICANA24,78%
EMBRE875CALLR$ 87,5036,22% OTM 39 d.u.2,110.312,1183,478%2,212,112,313.973,0002.11AMERICANA26,40%
EMBRP725PUTR$ 72,5039,27% OTM 21 d.u.0,90-0.180,90-23,077%0,940,890,992.799,0000.9EUROPÉIA20,71%
EMBRO770W4PUTR$ 77,0034,02% ATM 7 d.u.0,80-0.280,8000,850,800,901.830,0000.8EUROPÉIA29,89%
EMBRQ705PUTR$ 70,5041,83% OTM 39 d.u.1,39-0.181,39-16,766%1,451,371,521.233,0001.39EUROPÉIA22,80%
EMBRQ695PUTR$ 69,5042,11% OTM 39 d.u.1,20-0.161,20-17,241%1,271,201,331.200,0001.2EUROPÉIA20,45%
EMBRP665PUTR$ 66,5046,19% OTM 21 d.u.0,36-0.070,36-18,182%0,340,320,36742,0000.36EUROPÉIA9,28%