Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/EMBR3

EMBR3 EMBRAER ON

    • R$ 66,16

    1,24 arrow +1,91%

    • R$ 66,66

      Máxima

    • R$ 63,99

      Mínima

    • 2.995.500,00

      Volume

    • 02/05/25, 18:39:19

      Último Negócio

    • R$ 64,73

      Abertura

    • R$ 197,63

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 43,00%

      Desvio Padrão (1a)

    • 50,51%

      IV (1a)

    • 41,67%

      EWMA (1a)

    • 0,58

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBRF63CALLR$ 63,5043,85% ATM 33 d.u.6,200.676,2011,311%000467.925,002,663.54AMERICANA61,28%
EMBRE645CALLR$ 64,5052,38% ATM 9 d.u.3,670.643,6724,83%2,1004,20224.900,001,662.01AMERICANA60,03%
EMBRF645CALLR$ 64,5043,11% ATM 33 d.u.5,550.645,5513,035%000198.732,001,663.89AMERICANA57,69%
EMBRE665CALLR$ 66,5051,25% ATM 9 d.u.2,540.522,5420,379%2,301,603,00165.879,0002.54AMERICANA47,87%
EMBRE635CALLR$ 63,5053,35% ATM 9 d.u.4,340.694,3417,935%3,3106,62142.089,002,661.68AMERICANA65,64%
EMBRJ330CALLR$ 33,0072,02% ITM 118 d.u.35,700.9635,707,53%000107.100,0033,162.54AMERICANA90,12%
EMBRF655CALLR$ 65,5042,76% ATM 33 d.u.4,970.64,9712,19%00095.875,000,664.31AMERICANA53,88%
EMBRE655CALLR$ 65,5052,73% ATM 9 d.u.3,120.583,1225,806%1,7303,4592.976,000,662.46AMERICANA53,88%
EMBRE620CALLR$ 62,0056,41% ITM 9 d.u.5,500.765,5022,222%0,030,05086.208,004,161.34EUROPÉIA72,55%
EMBRE630CALLR$ 63,0055,16% ITM 9 d.u.4,750.714,7535,714%2,5305,0583.136,003,161.59EUROPÉIA67,79%
EMBRE675CALLR$ 67,5049,76% ATM 9 d.u.2,020.452,0212,222%1,2902,5779.190,0002.02AMERICANA41,65%
EMBRE705CALLR$ 70,5047,74% OTM 9 d.u.0,950.270,953,261%0,680,251,1177.013,0000.95AMERICANA24,26%
EMBRF665CALLR$ 66,5041,92% ATM 33 d.u.4,380.564,3815,263%1,452,90072.136,0004.38AMERICANA50,10%
EMBRQ650PUTR$ 65,0050,35% ATM 9 d.u.1,82-0.391,82-23,529%0,761,51071.257,0001.82EUROPÉIA42,58%
EMBRE685CALLR$ 68,5050,89% ATM 9 d.u.1,690.41,6933,071%1,660,822,5063.649,0001.69AMERICANA35,90%
EMBRR640PUTR$ 64,0041,31% ATM 33 d.u.2,44-0.342,44-16,724%0,621,23057.560,0002.44EUROPÉIA39,70%
EMBRP61PUTR$ 61,0038,45% OTM 243 d.u.4,10-0.234,10-7,865%00050.400,0004.1EUROPÉIA36,01%
EMBRE650CALLR$ 65,0053,86% ATM 9 d.u.3,450.613,4522,776%2,180,803,5649.878,001,162.29EUROPÉIA56,69%
EMBRQ755PUTR$ 75,5059,53% ITM 9 d.u.9,50-0.869,50-14,182%0,250,50047.500,009,340.16EUROPÉIA88,27%
EMBRR650PUTR$ 65,0040,87% ATM 33 d.u.2,81-0.382,81-15,868%0,981,95045.078,0002.81EUROPÉIA43,61%
EMBRF675CALLR$ 67,5041,85% ATM 33 d.u.3,900.523,9027,451%00042.577,0003.9AMERICANA46,19%
EMBRR630PUTR$ 63,0041,92% OTM 33 d.u.2,12-0.32,12-16,535%00042.283,0002.12EUROPÉIA35,98%
EMBRQ665PUTR$ 66,5050,41% ATM 9 d.u.2,53-0.482,53-19,937%0,651,29041.313,000,342.19EUROPÉIA52,10%
EMBRR745PUTR$ 74,5035,61% ITM 33 d.u.8,18-0.778,18000040.870,008,340EUROPÉIA80,34%
EMBRR735PUTR$ 73,5036,18% ITM 33 d.u.7,45-0.737,45-18,668%00037.250,007,340.11EUROPÉIA77,01%
EMBRF670CALLR$ 67,0041,62% ATM 33 d.u.4,110.544,1115,775%00034.391,0004.11EUROPÉIA48,16%
EMBRQ675PUTR$ 67,5051,02% ATM 9 d.u.3,11-0.543,11-16,622%0,701,40032.370,001,341.77EUROPÉIA58,24%
EMBRE640CALLR$ 64,0054,44% ATM 9 d.u.4,070.664,0724,085%3,801,606,0030.638,002,161.91EUROPÉIA62,41%
EMBRQ620PUTR$ 62,0053,74% OTM 9 d.u.0,95-0.230,95-27,481%0,850,601,1028.990,0000.95EUROPÉIA26,29%
EMBRF660CALLR$ 66,0043,09% ATM 33 d.u.4,740.584,7418,50%0,771,54028.983,000,164.58EUROPÉIA51,86%
EMBRE695CALLR$ 69,5052,19% ATM 9 d.u.1,420.341,4236,538%1,070,511,6327.178,0001.42AMERICANA30,80%
EMBRQ685PUTR$ 68,5047,50% ATM 9 d.u.3,55-0.613,55-19,318%0,250,50026.063,002,341.21EUROPÉIA64,82%
EMBRQ730PUTR$ 73,0043,77% ITM 9 d.u.6,87-0.866,87-19,176%00025.125,006,840.03EUROPÉIA87,99%
EMBRQ700PUTR$ 70,0045,58% ITM 9 d.u.4,50-0.714,50-40,16%00024.723,003,840.66EUROPÉIA74,03%
EMBRG680CALLR$ 68,0036,00% ATM 53 d.u.4,350.534,355,583%00024.355,0004.35AMERICANA46,69%
EMBRQ635PUTR$ 63,5049,32% ATM 9 d.u.1,21-0.31,21-50,612%00024.192,0001.21EUROPÉIA32,87%
EMBRQ640PUTR$ 64,0050,62% ATM 9 d.u.1,44-0.331,44-29,756%00024.019,0001.44EUROPÉIA36,40%
EMBRF680CALLR$ 68,0041,88% ATM 33 d.u.3,680.53,6819,481%00023.558,0003.68EUROPÉIA44,26%
EMBRQ630PUTR$ 63,0051,64% OTM 9 d.u.1,15-0.271,15-27,673%0,310,61023.332,0001.15EUROPÉIA30,84%
EMBRQ815PUTR$ 81,5055,37% ITM 9 d.u.15,037-0.9714,75-16,383%00022.375,0015,340EUROPÉIA97,73%
EMBRF685CALLR$ 68,5041,28% ATM 33 d.u.3,410.483,4112,541%0,400,80018.730,0003.41AMERICANA42,33%
EMBRF700CALLR$ 70,0040,99% OTM 33 d.u.2,800.422,8014,286%2,1704,3518.411,0002.8EUROPÉIA36,70%
EMBRR730PUTR$ 73,0037,33% ITM 33 d.u.7,17-0.77,1728,036%00017.925,006,840.33EUROPÉIA74,85%
EMBRR695PUTR$ 69,5038,85% ATM 33 d.u.4,95-0.564,95-22,414%00017.610,003,341.61EUROPÉIA61,77%
EMBRR690PUTR$ 69,0037,15% ATM 33 d.u.4,49-0.554,49-18,953%00016.319,002,841.65EUROPÉIA60,00%
EMBRQ640W2PUTR$ 64,0057,82% ATM 4 d.u.0,96-0.30,96-39,623%00015.286,0000.96EUROPÉIA32,72%
EMBRE670W2CALLR$ 67,0062,60% ATM 4 d.u.1,760.461,7639,683%00014.922,0001.76AMERICANA43,12%
EMBRQ655PUTR$ 65,5046,87% ATM 9 d.u.1,87-0.421,87-29,434%0,200,40014.838,0001.87EUROPÉIA45,17%
EMBRF650CALLR$ 65,0043,43% ATM 33 d.u.5,300.625,3013,006%00013.798,001,164.14EUROPÉIA55,66%
EMBRF630CALLR$ 63,0043,78% ITM 33 d.u.6,500.696,5025,969%00013.650,003,163.34EUROPÉIA63,20%