Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/04/26, 19:45:03

Search Icon
INÍCIO/EMBR3

EMBR3 EMBRAER ON

    • R$ 87,89

    -0,11 arrow -0,13%

    • R$ 88,38

      Máxima

    • R$ 87,26

      Mínima

    • 6.212.200,00

      Volume

    • 03/02/23, 18:07:59

      Último Negócio

    • R$ 87,65

      Abertura

    • R$ 545,42

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 38,86%

      IV (1a)

    • 32,78%

      EWMA (1a)

    • 0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EMBRP560PUTR$ 55,93165,16% OTM 7 d.u.0,39-0.040,390000000.39EUROPÉIA6,46%
EMBRP570PUTR$ 56,9395,50% OTM 7 d.u.0,0100,010000000.01EUROPÉIA0,38%
EMBRP580PUTR$ 57,93270,86% OTM 7 d.u.3,00-0.123,000000003EUROPÉIA24,02%
EMBRP590PUTR$ 58,9388,53% OTM 7 d.u.0,0100,010000000.01EUROPÉIA0,39%
EMBRP600PUTR$ 59,9396,02% OTM 7 d.u.0,03-0.010,030000000.03EUROPÉIA0,98%
EMBRP605PUTR$ 60,4397,56% OTM 7 d.u.0,04-0.010,040000000.04EUROPÉIA1,24%
EMBRP61PUTR$ 60,93155,54% OTM 7 d.u.0,65-0.060,650000000.65EUROPÉIA9,72%
EMBRP615PUTR$ 61,4390,43% OTM 7 d.u.0,03-0.010,030000000.03EUROPÉIA1,00%
EMBRP620PUTR$ 61,9396,99% OTM 7 d.u.0,06-0.010,060000000.06EUROPÉIA1,75%
EMBRP630PUTR$ 62,93206,97% OTM 7 d.u.2,20-0.122,200000002.2EUROPÉIA21,00%
EMBRP640PUTR$ 63,93148,62% OTM 7 d.u.0,84-0.080,840000000.84EUROPÉIA11,98%
EMBRD650CALLR$ 64,93280,47% ITM 7 d.u.28,540.8128,540000022,965.58AMERICANA66,34%
EMBRP650PUTR$ 64,93178,75% OTM 7 d.u.1,76-0.121,760000001.76EUROPÉIA18,96%
EMBRP660PUTR$ 65,93197,10% OTM 7 d.u.2,55-0.152,550000002.55EUROPÉIA23,52%
EMBRP670PUTR$ 66,93202,95% OTM 7 d.u.3,00-0.163,000000003EUROPÉIA25,88%
EMBRP680PUTR$ 67,93135,01% OTM 7 d.u.1,05-0.11,050000001.05EUROPÉIA14,72%
EMBRP690PUTR$ 68,93191,13% OTM 7 d.u.3,09-0.183,090000003.09EUROPÉIA26,93%
EMBRP71PUTR$ 71,93157,66% OTM 7 d.u.2,60-0.182,600000002.6EUROPÉIA25,95%
EMBRP730PUTR$ 72,93136,17% OTM 7 d.u.2,03-0.172,030000002.03EUROPÉIA23,44%
EMBRQ56PUTR$ 55,9391,54% OTM 25 d.u.0,45-0.040,450000000.45EUROPÉIA7,10%
EMBRQ59PUTR$ 58,93117,01% OTM 25 d.u.1,72-0.11,720000001.72EUROPÉIA17,48%
EMBRQ60PUTR$ 59,93116,24% OTM 25 d.u.1,86-0.11,860000001.86EUROPÉIA18,46%
EMBRE65CALLR$ 64,93162,69% ITM 25 d.u.30,000.8130,000000022,967.04AMERICANA64,05%
EMBRQ65PUTR$ 64,9382,61% OTM 25 d.u.1,06-0.091,060000001.06EUROPÉIA13,94%
EMBRQ660PUTR$ 65,93105,91% OTM 25 d.u.2,51-0.142,510000002.51EUROPÉIA23,16%
EMBRQ670PUTR$ 66,93109,75% OTM 25 d.u.3,00-0.163,000000003EUROPÉIA25,70%
EMBRQ680PUTR$ 67,93105,40% OTM 25 d.u.2,96-0.162,960000002.96EUROPÉIA25,82%
EMBRQ69PUTR$ 68,93124,60% OTM 25 d.u.4,65-0.24,650000004.65EUROPÉIA32,43%
EMBRQ72PUTR$ 71,9377,47% OTM 25 d.u.2,02-0.162,020000002.02EUROPÉIA22,60%
EMBRQ74PUTR$ 73,9383,87% OTM 25 d.u.2,99-0.22,990000002.99EUROPÉIA28,38%
EMBRE770CALLR$ 76,9358,85% ITM 25 d.u.13,800.8113,800000010,962.84AMERICANA75,66%
EMBRE780CALLR$ 77,9320,77% ITM 25 d.u.11,000.9811,00000009,961.04AMERICANA97,74%
EMBRQ780PUTR$ 77,9367,32% OTM 25 d.u.2,80-0.232,800000002.8EUROPÉIA30,08%
EMBRE790CALLR$ 78,93114,54% ITM 25 d.u.17,500.717,50000008,968.54AMERICANA56,10%
EMBRQ790PUTR$ 78,9374,29% OTM 25 d.u.3,73-0.263,730000003.73EUROPÉIA34,54%
EMBRR610PUTR$ 60,9377,02% OTM 49 d.u.1,50-0.091,500000001.5EUROPÉIA16,27%
EMBRS61PUTR$ 60,9361,32% OTM 69 d.u.1,15-0.081,150000001.15EUROPÉIA13,73%
EMBRT61PUTR$ 60,9355,74% OTM 94 d.u.1,30-0.081,300000001.3EUROPÉIA14,72%
EMBRU550PUTR$ 54,9356,17% OTM 113 d.u.0,91-0.060,910000000.91EUROPÉIA11,19%
EMBRV61PUTR$ 60,9350,82% OTM 132 d.u.1,50-0.091,500000001.5EUROPÉIA15,93%
EMBRJ759CALLR$ 75,9363,90% ITM 132 d.u.24,500.7624,500000011,9612.54AMERICANA59,18%
EMBRV759PUTR$ 75,9346,25% OTM 132 d.u.4,14-0.214,140000004.14EUROPÉIA31,81%
EMBRW61PUTR$ 60,9349,72% OTM 155 d.u.1,70-0.091,700000001.7EUROPÉIA17,12%
EMBRX600PUTR$ 59,9348,60% OTM 176 d.u.1,67-0.091,670000001.67EUROPÉIA16,77%
EMBRX630PUTR$ 62,9348,21% OTM 176 d.u.2,12-0.12,120000002.12EUROPÉIA19,68%
EMBRX650PUTR$ 64,9354,44% OTM 176 d.u.3,46-0.143,460000003.46EUROPÉIA26,19%
EMBRM600PUTR$ 59,9348,08% OTM 192 d.u.1,78-0.091,780000001.78EUROPÉIA17,40%
EMBRM630PUTR$ 62,9348,05% OTM 192 d.u.2,29-0.112,290000002.29EUROPÉIA20,52%
EMBRM650PUTR$ 64,9350,07% OTM 192 d.u.3,00-0.133,000000003EUROPÉIA24,17%
EMBRN61PUTR$ 60,9346,32% OTM 217 d.u.1,96-0.091,960000001.96EUROPÉIA18,46%