Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:38:51

Search Icon
INÍCIO/EMBR3

EMBR3 EMBRAER ON

    • R$ 75,70

    -1,02 arrow -1,33%

    • R$ 77,35

      Máxima

    • R$ 75,52

      Mínima

    • 4.218.200,00

      Volume

    • 15/09/25, 20:37:01

      Último Negócio

    • R$ 77,17

      Abertura

    • R$ 320,67

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 23,29%

      IV (1a)

    • 38,39%

      EWMA (1a)

    • 0,71

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBRV749PUTR$ 74,9333,91% ATM 24 d.u.2,35-0.392,3514,078%2,362,282,43368.428,0002.35EUROPÉIA43,50%
EMBRI769CALLR$ 76,9332,72% ATM 4 d.u.0,790.370,79-49,032%0,830,800,8559.632,0000.79AMERICANA35,88%
EMBRV759PUTR$ 75,9333,86% ATM 24 d.u.2,80-0.442,8017,647%2,792,722,8528.609,000,232.57EUROPÉIA48,52%
EMBRV739PUTR$ 73,9333,03% ATM 24 d.u.1,87-0.341,876,857%1,951,872,0366.326,0001.87EUROPÉIA38,11%
EMBRV699PUTR$ 69,9335,48% OTM 24 d.u.0,89-0.190,897,229%0,910,870,9529.795,0000.89EUROPÉIA21,70%
EMBRW709PUTR$ 70,9336,71% OTM 49 d.u.2,11-0.262,1124,118%2,102,002,206.403,0002.11EUROPÉIA31,66%
EMBRU654PUTR$ 65,4352,32% OTM 4 d.u.0,02-0.010,02-33,333%0,020,010,02338,0000.02EUROPÉIA1,36%
EMBRJ113CALLR$ 113,4348,78% OTM 24 d.u.0,020.010,0200,020,010,02000.02AMERICANA0,37%
EMBRJ115CALLR$ 115,4350,68% OTM 24 d.u.0,020.010,0200,020,010,02000.02AMERICANA0,35%
EMBRI749CALLR$ 74,9336,46% ATM 4 d.u.1,890.611,89-32,74%000772.932,000,771.12AMERICANA59,66%
EMBRV769PUTR$ 76,9333,17% ATM 24 d.u.3,24-0.493,2414,085%1,462,910649.878,001,232.01EUROPÉIA53,49%
EMBRJ759CALLR$ 75,9333,81% ATM 24 d.u.3,500.563,50-21,171%1,9103,81205.006,0003.5AMERICANA51,49%
EMBRJ769CALLR$ 76,9334,93% ATM 24 d.u.3,120.513,12-19,588%1,6303,25196.438,0003.12AMERICANA46,47%
EMBRI589CALLR$ 58,93110,60% ITM 4 d.u.17,020.9717,02-18,565%000170.197,0016,770.25AMERICANA95,93%
EMBRJ610CALLR$ 60,9347,55% ITM 24 d.u.15,770.9515,77-13,017%2,505,000159.288,0014,771AMERICANA93,19%
EMBRW769PUTR$ 76,9335,55% ATM 49 d.u.4,37-0.454,3745,667%000153.684,001,233.14EUROPÉIA50,80%
EMBRU770W4PUTR$ 77,0027,05% ATM 9 d.u.2,07-0.592,0711,892%000135.336,001,300.77EUROPÉIA60,56%
EMBRK759CALLR$ 75,9336,88% ATM 49 d.u.5,730.595,730000131.000,0005.73AMERICANA52,21%
EMBRJ789CALLR$ 78,9335,42% ATM 24 d.u.2,340.422,34-19,031%1,2502,50127.869,0002.34AMERICANA37,31%
EMBRV704PUTR$ 70,4336,05% OTM 24 d.u.1,04-0.211,0410,638%1,090,701,47125.241,0001.04EUROPÉIA24,06%
EMBRV799PUTR$ 79,9332,12% ITM 24 d.u.4,95-0.654,9517,857%1,653,300111.601,004,230.72EUROPÉIA68,19%
EMBRJ784CALLR$ 78,4333,80% ATM 24 d.u.2,380.432,38-23,226%2,001,502,50102.771,0002.38EUROPÉIA39,24%
EMBRI799CALLR$ 79,9336,13% OTM 4 d.u.0,220.130,22-52,174%0,190,150,23102.366,0000.22AMERICANA12,06%
EMBRU769PUTR$ 76,9332,96% ATM 4 d.u.1,87-0.621,8734,532%1,991,602,3798.258,001,230.64EUROPÉIA64,03%
EMBRJ649CALLR$ 64,9363,57% ITM 24 d.u.13,080.8313,08-18,758%00091.508,0010,772.31AMERICANA77,26%
EMBRV779PUTR$ 77,9332,60% ATM 24 d.u.3,74-0.553,7415,077%0,490,98079.946,002,231.51EUROPÉIA58,54%
EMBRJ799CALLR$ 79,9333,12% OTM 24 d.u.1,790.361,79-25,726%1,851,711,9978.347,0001.79AMERICANA32,20%
EMBRV729PUTR$ 72,9334,05% ATM 24 d.u.1,60-0.31,605,263%0,791,57072.833,0001.6EUROPÉIA33,72%
EMBRI809CALLR$ 80,9337,85% OTM 4 d.u.0,150.090,15-48,276%0,150,070,2365.853,0000.15AMERICANA8,36%
EMBRJ839CALLR$ 83,9333,28% OTM 24 d.u.0,840.20,84-32,258%0,9501,9064.357,0000.84AMERICANA17,47%
EMBRK789CALLR$ 78,9335,59% ATM 49 d.u.4,170.494,1703,0006,0054.059,0004.17AMERICANA42,71%
EMBRJ764CALLR$ 76,4334,65% ATM 24 d.u.3,330.533,33-17,778%3,283,003,5553.359,0003.33EUROPÉIA48,91%
EMBRI694CALLR$ 69,4378,97% ITM 4 d.u.7,150.837,15-11,946%00050.050,006,270.88EUROPÉIA79,95%
EMBRV734PUTR$ 73,4334,73% ATM 24 d.u.1,83-0.331,8318,065%0,911,81049.281,0001.83EUROPÉIA36,47%
EMBRU779PUTR$ 77,9323,78% ATM 4 d.u.2,30-0.812,3025,683%1,052,10048.569,002,230.07EUROPÉIA82,00%
EMBRJ829CALLR$ 82,9333,31% OTM 24 d.u.1,030.241,03-29,452%1,701,002,4048.051,0001.03AMERICANA20,66%
EMBRK769CALLR$ 76,9336,07% ATM 49 d.u.5,130.555,13-26,714%00044.159,0005.13AMERICANA49,12%
EMBRV904PUTR$ 90,4330,50% ITM 24 d.u.13,74-0.9613,749,92%00043.968,0014,730EUROPÉIA96,44%
EMBRU774PUTR$ 77,4325,21% ATM 4 d.u.1,95-0.741,9523,418%0,050,10043.140,001,730.22EUROPÉIA74,61%
EMBRJ809CALLR$ 80,9333,44% OTM 24 d.u.1,520.321,52-24,752%2,6005,2041.116,0001.52AMERICANA28,13%
EMBRW759PUTR$ 75,9335,77% ATM 49 d.u.3,92-0.413,9245,185%0,250,50039.166,000,233.69EUROPÉIA47,52%
EMBRI734CALLR$ 73,4342,62% ATM 4 d.u.3,090.743,09-22,75%00038.714,002,270.82EUROPÉIA71,85%
EMBRV714PUTR$ 71,4334,85% OTM 24 d.u.1,21-0.241,2113,084%0,050,10037.274,0001.21EUROPÉIA27,38%
EMBRU819PUTR$ 81,9335,27% ITM 4 d.u.6,12-0.966,1256,923%00036.720,006,230EUROPÉIA96,04%
EMBRV789PUTR$ 78,9332,13% ATM 24 d.u.4,30-0.64,3015,903%4,003,394,6036.540,003,231.07EUROPÉIA63,54%
EMBRJ819CALLR$ 81,9332,78% OTM 24 d.u.1,210.271,21-29,24%2,321,203,4335.753,0001.21AMERICANA23,88%
EMBRI679CALLR$ 67,9384,42% ITM 4 d.u.8,500.868,50-12,099%00034.400,007,770.73AMERICANA83,76%
EMBRU749PUTR$ 74,9334,11% ATM 4 d.u.0,88-0.380,8844,262%0,150,30032.341,0000.88EUROPÉIA39,57%
EMBRV684PUTR$ 68,4336,64% OTM 24 d.u.0,67-0.140,6717,544%0,770,351,2032.245,0000.67EUROPÉIA17,21%
EMBRJ774CALLR$ 77,4334,43% ATM 24 d.u.2,850.482,85-20,833%1,352,70031.803,0002.85EUROPÉIA44,07%