Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 11:35:44

Search Icon
INÍCIO/EMBR3

EMBR3 EMBRAER ON

    • R$ 36,46

    2,19 arrow +6,39%

    • R$ 36,50

      Máxima

    • R$ 34,15

      Mínima

    • 4.647.500,00

      Volume

    • 14/05/24, 11:35:44

      Último Negócio

    • R$ 34,34

      Abertura

    • R$ 165,31

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 31,96%

      IV (1a)

    • 32,49%

      EWMA (1a)

    • 0,51

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBRF340CALLR$ 34,0033,19% ITM 27 d.u.3,410.83,4198,256%3,443,423,45413.584,002,460.95AMERICANA76,33%
EMBRF350CALLR$ 35,0033,91% ATM 27 d.u.2,730.712,73133,333%2,742,722,76182.345,001,461.27AMERICANA66,94%
EMBRF355CALLR$ 35,5034,56% ATM 27 d.u.2,440.662,44155,789%2,422,402,44122.594,000,961.48AMERICANA61,88%
EMBRR345PUTR$ 34,5035,89% OTM 27 d.u.0,71-0.260,71-56,173%0,710,700,7273.640,0000.71EUROPÉIA29,80%
EMBRR340PUTR$ 34,0036,36% OTM 27 d.u.0,59-0.220,59-51,304%0,580,570,5965.004,0000.59EUROPÉIA25,96%
EMBRG355CALLR$ 35,5029,44% ATM 47 d.u.2,850.682,8503,043,023,0664.529,000,961.89AMERICANA63,19%
EMBRG345CALLR$ 34,5028,90% ITM 47 d.u.3,480.763,4868,116%3,683,663,7049.674,001,961.52AMERICANA71,72%
EMBRF357CALLR$ 35,7533,66% ATM 27 d.u.2,250.642,25147,253%2,272,222,3135.809,000,711.54EUROPÉIA59,87%
EMBRF365CALLR$ 36,5033,77% ATM 27 d.u.1,840.571,8495,745%1,831,811,8528.879,0001.84AMERICANA52,42%
EMBRS340PUTR$ 34,0035,94% OTM 47 d.u.0,90-0.250,90-41,558%0,910,890,9328.651,0000.9EUROPÉIA29,85%
EMBRF360CALLR$ 36,0033,76% ATM 27 d.u.2,110.622,11129,348%2,132,082,1720.100,000,461.65AMERICANA57,37%
EMBRS345PUTR$ 34,5035,68% OTM 47 d.u.1,04-0.281,04-43,478%1,041,001,0773.663,0001.04EUROPÉIA33,04%
EMBRE352CALLR$ 35,2540,04% ATM 3 d.u.1,450.81,45400,00%1,511,461,5556.511,001,210.24AMERICANA78,41%
EMBRF362CALLR$ 36,2533,72% ATM 27 d.u.1,970.591,97181,429%1,991,942,0330.971,000,211.76EUROPÉIA54,91%
EMBRE347CALLR$ 34,7538,37% ATM 3 d.u.1,850.891,85413,889%1,921,871,9625.433,001,710.14AMERICANA87,76%
EMBRS330PUTR$ 33,0040,89% OTM 47 d.u.0,86-0.210,86-25,217%0,680,660,7013.869,0000.86EUROPÉIA26,97%
EMBRR330PUTR$ 33,0037,00% OTM 27 d.u.0,39-0.160,39-49,351%0,390,380,403.962,0000.39EUROPÉIA19,01%
EMBRR335PUTR$ 33,5036,62% OTM 27 d.u.0,48-0.190,48-48,936%0,490,470,503.169,0000.48EUROPÉIA22,28%
EMBRE355CALLR$ 35,5039,21% ATM 3 d.u.1,250.751,25792,857%1,311,271,351.902,000,960.29EUROPÉIA73,84%
EMBRE360CALLR$ 36,0045,89% ATM 3 d.u.1,010.621,01818,182%0,970,931,0178.237,000,460.55EUROPÉIA60,24%
EMBRE357CALLR$ 35,7540,47% ATM 3 d.u.1,090.691,09738,462%1,131,091,1754.686,000,710.38AMERICANA67,67%
EMBRR337PUTR$ 33,7535,81% OTM 27 d.u.0,51-0.20,51-50,962%0,540,510,569.025,0000.51EUROPÉIA23,61%
EMBRR332PUTR$ 33,2536,71% OTM 27 d.u.0,43-0.170,43-62,609%0,440,420,462.902,0000.43EUROPÉIA20,53%
EMBRE367CALLR$ 36,7535,10% ATM 3 d.u.0,450.440,45246,154%0,590,560,6291,0000.45AMERICANA42,64%
EMBRQ277PUTR$ 27,75114,90% OTM 3 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA1,67%
EMBRF345CALLR$ 34,5034,66% ITM 27 d.u.3,100.753,10108,054%2,481,853,10482.668,001,961.14AMERICANA70,99%
EMBRG330CALLR$ 33,0017,15% ITM 47 d.u.4,300.964,3050,877%000381.750,003,460.84AMERICANA94,91%
EMBRG340CALLR$ 34,0017,90% ITM 47 d.u.3,420.93,4246,781%2,014,010266.080,002,460.96AMERICANA88,07%
EMBRG335CALLR$ 33,5027,73% ITM 47 d.u.4,170.834,1778,205%2,194,37068.597,002,961.21AMERICANA80,23%
EMBRF400CALLR$ 40,0034,65% OTM 27 d.u.0,620.260,62287,50%0,580,540,6231.749,0000.62AMERICANA22,63%
EMBRQ360PUTR$ 36,0046,27% ATM 3 d.u.0,50-0.380,50-77,876%0,2400,4726.595,0000.5EUROPÉIA39,86%
EMBRG350CALLR$ 35,0028,91% ATM 47 d.u.3,140.723,1471,585%00025.094,001,461.68AMERICANA67,69%
EMBRE375CALLR$ 37,5042,37% ATM 3 d.u.0,300.290,302.900,00%0,590,300,8717.518,0000.3EUROPÉIA27,49%
EMBRQ350PUTR$ 35,0046,12% ATM 3 d.u.0,20-0.190,20-90,00%0,6901,3816.709,0000.2EUROPÉIA20,67%
EMBRF347CALLR$ 34,7522,15% ATM 27 d.u.2,470.812,47139,806%1,7503,4916.701,001,710.76EUROPÉIA79,34%
EMBRF380CALLR$ 38,0028,56% ATM 27 d.u.0,930.40,939,412%1,0002,016.714,0000.93AMERICANA36,68%
EMBRE382CALLR$ 38,2545,06% ATM 3 d.u.0,170.180,17142,857%0,090,1705.679,0000.17AMERICANA16,65%
EMBRS335PUTR$ 33,5036,54% OTM 47 d.u.0,79-0.220,79-39,695%0,380,7505.676,0000.79EUROPÉIA27,05%
EMBRR355PUTR$ 35,5034,81% ATM 27 d.u.1,00-0.341,00-55,556%1,1502,305.369,0001EUROPÉIA38,23%
EMBRR320PUTR$ 32,0038,18% OTM 27 d.u.0,26-0.110,26-60,606%0,560,230,885.096,0000.26EUROPÉIA13,72%
EMBRF330CALLR$ 33,0028,03% ITM 27 d.u.4,080.94,0871,93%3,553,024,084.906,003,460.62AMERICANA88,35%
EMBRE370CALLR$ 37,0044,80% ATM 3 d.u.0,500.40,50354,545%0,490,450,523.777,0000.5EUROPÉIA38,46%
EMBRQ340PUTR$ 34,0053,53% OTM 3 d.u.0,11-0.110,11-79,245%0,070,050,092.593,0000.11EUROPÉIA11,64%
EMBRE365CALLR$ 36,5043,60% ATM 3 d.u.0,700.510,70900,00%0,970,661,282.470,0000.7EUROPÉIA49,43%
EMBRQ335PUTR$ 33,5052,92% OTM 3 d.u.0,06-0.060,06-78,571%0,050,030,071.898,0000.06EUROPÉIA7,16%
EMBRR352PUTR$ 35,2536,95% ATM 27 d.u.1,00-0.321,00-76,19%1,0902,181.680,0001EUROPÉIA36,93%
EMBRR315PUTR$ 31,5039,25% OTM 27 d.u.0,22-0.090,22-48,837%0,700,151,251.641,0000.22EUROPÉIA11,85%
EMBRE362CALLR$ 36,2523,52% ATM 3 d.u.0,520.620,52372,727%1,110,791,421.459,000,210.31AMERICANA60,74%
EMBRE372CALLR$ 37,2533,62% ATM 3 d.u.0,250.30,25108,333%0,2200,441.306,0000.25AMERICANA28,76%
EMBRQ332PUTR$ 33,2573,92% OTM 3 d.u.0,17-0.110,17-45,161%0,040,020,051.258,0000.17EUROPÉIA13,10%