Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

Search Icon
INÍCIO/JBSS3

JBSS3 JBS ON

    • R$ 38,90

    0arrow +0%

    • R$ 0

      Máxima

    • R$ 0

      Mínima

    • 0

      Volume

    • 06/06/25, 18:39:55

      Último Negócio

    • R$ 0

      Abertura

    • R$ 0

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 44,43%

      IV (1a)

    • 37,24%

      EWMA (1a)

    • -0,02

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSF400W4CALLR$ 39,00169,66% ATM 5 d.u.3,700.553,700000003.7AMERICANA45,25%
JBSSR400W4PUTR$ 39,0074,15% ATM 5 d.u.1,62-0.481,62000000,101.52EUROPÉIA52,08%
JBSSF465W4CALLR$ 46,50109,98% OTM 5 d.u.0,420.150,420000000.42AMERICANA11,26%
JBSSF470W4CALLR$ 47,00113,60% OTM 5 d.u.0,410.140,410000000.41AMERICANA10,64%
JBSSG175CALLR$ 14,50282,99% ITM 20 d.u.25,450.9525,450000024,401.05AMERICANA80,29%
JBSSG257CALLR$ 22,75236,73% ITM 20 d.u.18,600.8818,600000016,152.45EUROPÉIA68,66%
JBSSS257PUTR$ 22,7581,77% OTM 20 d.u.0,02-0.010,020000000.02EUROPÉIA1,20%
JBSSG290CALLR$ 26,00117,90% ITM 20 d.u.13,700.9213,700000012,900.8AMERICANA85,95%
JBSSS290PUTR$ 26,0067,01% OTM 20 d.u.0,03-0.010,030000000.03EUROPÉIA1,81%
JBSSG305CALLR$ 27,50156,41% ITM 20 d.u.13,350.8513,350000011,401.95AMERICANA72,25%
JBSSS305PUTR$ 27,5070,18% OTM 20 d.u.0,09-0.030,090000000.09EUROPÉIA4,39%
JBSSG310CALLR$ 28,00124,54% ITM 20 d.u.12,200.8712,200000010,901.3AMERICANA78,56%
JBSSS310PUTR$ 28,0067,14% OTM 20 d.u.0,09-0.030,090000000.09EUROPÉIA4,47%
JBSSG315CALLR$ 28,50291,70% ITM 20 d.u.16,800.7916,800000010,406.4AMERICANA49,21%
JBSSS315PUTR$ 28,5068,86% OTM 20 d.u.0,13-0.040,130000000.13EUROPÉIA5,94%
JBSSS307PUTR$ 28,7559,92% OTM 20 d.u.0,07-0.030,070000000.07EUROPÉIA3,85%
JBSSS312PUTR$ 29,2555,59% OTM 20 d.u.0,06-0.020,060000000.06EUROPÉIA3,53%
JBSSG325CALLR$ 29,50158,58% ITM 20 d.u.12,040.8112,04000009,402.64AMERICANA66,24%
JBSSS327PUTR$ 29,7555,62% OTM 20 d.u.0,08-0.030,080000000.08EUROPÉIA4,47%
JBSSS320PUTR$ 30,0086,69% OTM 20 d.u.0,56-0.110,560000000.56EUROPÉIA16,26%
JBSSS332PUTR$ 30,2562,43% OTM 20 d.u.0,18-0.060,180000000.18EUROPÉIA8,06%
JBSSS335PUTR$ 30,5060,06% OTM 20 d.u.0,17-0.060,170000000.17EUROPÉIA7,87%
JBSSG340CALLR$ 31,0098,26% ITM 20 d.u.9,250.849,25000007,901.35AMERICANA76,39%
JBSSS340PUTR$ 31,0061,24% OTM 20 d.u.0,23-0.070,230000000.23EUROPÉIA9,87%
JBSSG350CALLR$ 32,0097,85% ITM 20 d.u.8,500.818,50000006,901.6AMERICANA72,84%
JBSSS350PUTR$ 32,0053,53% OTM 20 d.u.0,21-0.080,210000000.21EUROPÉIA9,89%
JBSSS352PUTR$ 32,2558,24% OTM 20 d.u.0,32-0.10,320000000.32EUROPÉIA13,06%
JBSSG355CALLR$ 32,50105,95% ITM 20 d.u.8,400.788,40000006,402AMERICANA68,71%
JBSSS355PUTR$ 32,5052,19% OTM 20 d.u.0,24-0.090,240000000.24EUROPÉIA11,14%
JBSSG357CALLR$ 32,7581,09% ITM 20 d.u.7,460.827,46000006,151.31EUROPÉIA75,31%
JBSSS357PUTR$ 32,7551,71% OTM 20 d.u.0,26-0.090,260000000.26EUROPÉIA11,91%
JBSSG360CALLR$ 33,0085,24% ITM 20 d.u.7,400.87,40000005,901.5AMERICANA72,84%
JBSSS360PUTR$ 33,0060,04% OTM 20 d.u.0,47-0.130,470000000.47EUROPÉIA17,13%
JBSSG362CALLR$ 33,25108,87% ITM 20 d.u.8,000.768,00000005,652.35EUROPÉIA65,25%
JBSSS362PUTR$ 33,2551,01% OTM 20 d.u.0,31-0.110,310000000.31EUROPÉIA13,74%
JBSSG365CALLR$ 33,5083,84% ITM 20 d.u.7,000.797,00000005,401.6AMERICANA71,17%
JBSSS365PUTR$ 33,5064,17% OTM 20 d.u.0,67-0.160,670000000.67EUROPÉIA21,38%
JBSSG367CALLR$ 33,7579,66% ITM 20 d.u.6,690.796,69000005,151.54EUROPÉIA71,45%
JBSSS367PUTR$ 33,7562,23% OTM 20 d.u.0,67-0.170,670000000.67EUROPÉIA21,73%
JBSSS372PUTR$ 34,2548,62% OTM 20 d.u.0,41-0.140,410000000.41EUROPÉIA17,46%
JBSSS354PUTR$ 34,5049,95% OTM 20 d.u.0,49-0.160,490000000.49EUROPÉIA19,60%
JBSSG377CALLR$ 34,7538,49% ITM 20 d.u.4,760.884,76000004,150.61EUROPÉIA86,02%
JBSSS377PUTR$ 34,7549,22% OTM 20 d.u.0,52-0.170,520000000.52EUROPÉIA20,65%
JBSSS380PUTR$ 35,0046,66% OTM 20 d.u.0,50-0.170,500000000.5EUROPÉIA20,71%
JBSSG382CALLR$ 35,2540,75% ITM 20 d.u.4,400.844,40000003,650.75EUROPÉIA81,35%
JBSSS382PUTR$ 35,2547,23% OTM 20 d.u.0,57-0.190,570000000.57EUROPÉIA22,62%
JBSSS385PUTR$ 35,5047,30% OTM 20 d.u.0,63-0.20,630000000.63EUROPÉIA24,28%
JBSSG387CALLR$ 35,7542,55% ITM 20 d.u.4,060.84,06000003,150.91EUROPÉIA76,75%
JBSSS387PUTR$ 35,7547,54% OTM 20 d.u.0,70-0.220,700000000.7EUROPÉIA26,09%
JBSSG390CALLR$ 36,0021,25% ITM 20 d.u.3,340.933,34000002,900.44AMERICANA92,46%