Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/08/25, 10:36:20

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)

    • -0,24

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSST325PUTR$ 30,5067,49% OTM 8 d.u.0,03-0.020,030000000.03EUROPÉIA2,29%
JBSST337PUTR$ 30,7594,16% OTM 8 d.u.0,20-0.070,200000000.2EUROPÉIA8,98%
JBSSH332CALLR$ 31,25197,92% ITM 8 d.u.9,7240.793,75000007,650AMERICANA67,59%
JBSST332PUTR$ 31,2564,60% OTM 8 d.u.0,04-0.020,040000000.04EUROPÉIA3,00%
JBSST335PUTR$ 31,5059,81% OTM 8 d.u.0,03-0.020,030000000.03EUROPÉIA2,47%
JBSST362PUTR$ 33,25111,03% OTM 8 d.u.0,83-0.180,830000000.83EUROPÉIA23,72%
JBSST355PUTR$ 33,5065,05% OTM 8 d.u.0,18-0.080,180000000.18EUROPÉIA10,26%
JBSST357PUTR$ 33,7569,40% OTM 8 d.u.0,26-0.110,260000000.26EUROPÉIA13,14%
JBSST360PUTR$ 34,0058,41% OTM 8 d.u.0,16-0.080,160000000.16EUROPÉIA10,00%
JBSSH352CALLR$ 34,25116,72% ITM 8 d.u.6,000.776,00000004,651.35AMERICANA70,13%
JBSST352PUTR$ 34,2556,06% OTM 8 d.u.0,16-0.090,160000000.16EUROPÉIA10,28%
JBSST377PUTR$ 34,7599,86% OTM 8 d.u.1,00-0.231,000000001EUROPÉIA28,49%
JBSST370PUTR$ 35,0059,27% OTM 8 d.u.0,30-0.140,300000000.3EUROPÉIA16,19%
JBSST361PUTR$ 35,2586,50% OTM 8 d.u.0,86-0.230,860000000.86EUROPÉIA27,79%
JBSST375PUTR$ 35,5078,93% OTM 8 d.u.0,77-0.230,770000000.77EUROPÉIA27,11%
JBSST367PUTR$ 35,7589,34% OTM 8 d.u.1,07-0.261,070000001.07EUROPÉIA31,67%
JBSSH390CALLR$ 36,00196,23% ITM 8 d.u.6,850.666,85000002,903.95EUROPÉIA52,34%
JBSST390PUTR$ 36,0099,09% OTM 8 d.u.1,38-0.291,380000001.38EUROPÉIA35,42%
JBSST372PUTR$ 36,2557,90% OTM 8 d.u.0,53-0.220,530000000.53EUROPÉIA25,07%
JBSSH410CALLR$ 37,00189,95% ITM 8 d.u.6,180.636,18000001,904.28EUROPÉIA49,64%
JBSST410PUTR$ 37,0088,79% OTM 8 d.u.1,50-0.341,500000001.5EUROPÉIA39,61%
JBSSH405CALLR$ 37,50181,02% ATM 8 d.u.5,700.615,70000001,404.3EUROPÉIA48,61%
JBSST405PUTR$ 37,5061,01% ATM 8 d.u.0,99-0.330,990000000.99EUROPÉIA37,42%
JBSSH407CALLR$ 37,7590,68% ATM 8 d.u.3,170.613,17000001,152.02AMERICANA55,19%
JBSST407PUTR$ 37,7577,26% ATM 8 d.u.1,51-0.381,510000001.51EUROPÉIA42,89%
JBSST41PUTR$ 38,00104,54% ATM 8 d.u.2,35-0.42,350000002.35EUROPÉIA47,82%
JBSSH420CALLR$ 39,00112,37% ATM 8 d.u.3,130.543,130000003.13EUROPÉIA46,32%
JBSST420PUTR$ 39,0095,31% ATM 8 d.u.2,60-0.462,60000000,102.5EUROPÉIA53,02%
JBSST422PUTR$ 39,2577,79% ATM 8 d.u.2,25-0.492,25000000,351.9EUROPÉIA54,15%
JBSSH430CALLR$ 40,00166,89% ATM 8 d.u.4,200.534,200000004.2EUROPÉIA40,96%
JBSSH432CALLR$ 40,25155,70% ATM 8 d.u.3,790.513,790000003.79AMERICANA40,25%
JBSST432PUTR$ 40,2565,50% ATM 8 d.u.2,49-0.582,49000001,351.14EUROPÉIA62,37%
JBSST417PUTR$ 40,7552,45% ATM 8 d.u.2,471-0.661,35000001,850EUROPÉIA69,14%
JBSSH442CALLR$ 41,25106,27% OTM 8 d.u.2,050.422,050000002.05AMERICANA35,10%
JBSSH435CALLR$ 41,5016,92% OTM 8 d.u.0,010.020,010000000.01EUROPÉIA2,14%
JBSST435PUTR$ 41,50273,68% ITM 8 d.u.9,00-0.459,00000002,606.4EUROPÉIA64,36%
JBSSH452CALLR$ 42,25157,71% OTM 8 d.u.3,110.443,110000003.11AMERICANA33,73%
JBSST455PUTR$ 42,5062,54% ITM 8 d.u.4,01-0.764,01000003,600.41EUROPÉIA79,19%
JBSSH437CALLR$ 42,7593,76% OTM 8 d.u.1,260.321,260000001.26AMERICANA26,64%
JBSSH44CALLR$ 43,25117,66% OTM 8 d.u.1,730.351,730000001.73AMERICANA27,73%
JBSST451PUTR$ 44,2537,30% ITM 8 d.u.5,20-0.975,20000005,350EUROPÉIA97,20%
JBSSH477CALLR$ 46,75116,92% OTM 8 d.u.0,950.220,950000000.95AMERICANA16,68%
JBSSU180PUTR$ 18,0082,45% OTM 33 d.u.0,0100,010000000.01EUROPÉIA0,64%
JBSSU182PUTR$ 18,2592,15% OTM 33 d.u.0,03-0.010,030000000.03EUROPÉIA1,56%
JBSSU185PUTR$ 18,5079,78% OTM 33 d.u.0,0100,010000000.01EUROPÉIA0,64%
JBSSU187PUTR$ 18,7578,46% OTM 33 d.u.0,0100,010000000.01EUROPÉIA0,64%
JBSSU192PUTR$ 19,2586,27% OTM 33 d.u.0,03-0.010,030000000.03EUROPÉIA1,57%
JBSSU195PUTR$ 19,50152,85% OTM 33 d.u.0,70-0.060,700000000.7EUROPÉIA15,80%
JBSSU197PUTR$ 19,75144,46% OTM 33 d.u.0,60-0.060,600000000.6EUROPÉIA14,28%
JBSSU200PUTR$ 20,00109,81% OTM 33 d.u.0,19-0.030,190000000.19EUROPÉIA6,45%