Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/JBSS3

JBSS3 JBS ON

    • R$ 39,39

    0,78 arrow +2,02%

    • R$ 39,39

      Máxima

    • R$ 38,22

      Mínima

    • 13.236.200,00

      Volume

    • 19/03/25, 17:59:54

      Último Negócio

    • R$ 38,71

      Abertura

    • R$ 514,56

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 36,90%

      IV (1a)

    • 39,45%

      EWMA (1a)

    • 0,89

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSP40PUTR$ 40,0039,81% ATM 21 d.u.1,90-0.491,90-15,179%1,941,901,98152.655,000,611.29EUROPÉIA53,86%
JBSSP300PUTR$ 30,0052,20% OTM 21 d.u.0,06-0.030,06-14,286%0,060,050,061.017,0000.06EUROPÉIA3,56%
JBSSO300W4PUTR$ 30,0074,75% OTM 7 d.u.0,02-0.010,02-33,333%0,030,020,0312,0000.02EUROPÉIA1,57%
JBSSO435PUTR$ 42,50145,40% ITM 2 d.u.3,99-0.73,99-0,25%00023.928.400,003,110.88EUROPÉIA74,00%
JBSSQ405PUTR$ 40,5044,14% ATM 39 d.u.2,89-0.482,89000017.340.000,001,111.78EUROPÉIA55,21%
JBSSE405CALLR$ 40,5033,35% ATM 39 d.u.1,920.51,924,918%0,811,6109.960.910,0001.92EUROPÉIA45,06%
JBSSE372CALLR$ 37,2535,73% ITM 39 d.u.3,870.733,8720,186%000361.720,002,141.73AMERICANA68,09%
JBSSD40CALLR$ 40,0036,04% ATM 21 d.u.1,550.51,5519,231%1,701,601,79311.790,0001.55AMERICANA46,19%
JBSSD390CALLR$ 39,0035,48% ATM 21 d.u.2,030.62,0316,00%1,701,102,30277.680,000,391.64AMERICANA56,03%
JBSSP407PUTR$ 40,7541,07% ATM 21 d.u.2,38-0.552,38-9,848%2,582,282,88227.579,001,361.02EUROPÉIA60,03%
JBSSD395CALLR$ 39,5035,81% ATM 21 d.u.1,780.551,789,877%1,911,602,22166.526,0001.78AMERICANA51,04%
JBSSO457PUTR$ 45,75187,86% ITM 2 d.u.7,04-0.797,04-35,531%000159.058,006,360.68EUROPÉIA83,44%
JBSSP460PUTR$ 46,0063,05% ITM 21 d.u.7,05-0.767,050000158.625,006,610.44EUROPÉIA81,16%
JBSSC335CALLR$ 33,50465,88% ITM 2 d.u.9,3990.735,7688,235%1,503,000124.077,005,890EUROPÉIA57,35%
JBSSC435CALLR$ 42,5045,16% OTM 2 d.u.0,020.030,02-75,00%0,0200,03120.350,0000.02EUROPÉIA2,98%
JBSSP38PUTR$ 38,0040,60% ATM 21 d.u.1,04-0.321,04-14,754%1,331,001,65101.069,0001.04EUROPÉIA36,68%
JBSSP390PUTR$ 39,0040,71% ATM 21 d.u.1,45-0.411,45-7,051%3,0006,0099.411,0001.45EUROPÉIA45,30%
JBSSD370CALLR$ 37,0036,12% ITM 21 d.u.3,350.783,3512,416%0,971,93095.988,002,390.96AMERICANA74,28%
JBSSP440PUTR$ 44,0059,25% ITM 21 d.u.5,36-0.695,36000068.372,004,610.75EUROPÉIA74,83%
JBSSD350CALLR$ 35,0032,43% ITM 21 d.u.4,900.924,9011,111%2,951,004,9065.878,004,390.51AMERICANA90,85%
JBSSC400CALLR$ 40,0036,54% ATM 2 d.u.0,280.340,28-28,205%0,2000,3965.425,0000.28EUROPÉIA32,40%
JBSSQ390PUTR$ 39,0038,41% ATM 39 d.u.1,80-0.391,80-10,00%2,351,703,0062.580,0001.8EUROPÉIA45,09%
JBSSP370PUTR$ 37,0041,76% OTM 21 d.u.0,76-0.250,76-11,628%0,920,741,1060.661,0000.76EUROPÉIA29,16%
JBSSO380PUTR$ 38,0047,23% ATM 2 d.u.0,17-0.180,17-63,043%0,280,160,4057.976,0000.17EUROPÉIA19,57%
JBSSD345CALLR$ 34,5038,99% ITM 21 d.u.5,460.915,4612,346%2,004,00056.702,004,890.57AMERICANA88,83%
JBSSD385CALLR$ 38,5034,07% ATM 21 d.u.2,260.652,2613,00%00056.223,000,891.37AMERICANA61,54%
JBSSD38CALLR$ 38,0034,66% ATM 21 d.u.2,600.72,607,884%0,501,00046.059,001,391.21AMERICANA66,18%
JBSSP36PUTR$ 36,0041,82% OTM 21 d.u.0,51-0.190,51-15,00%0,730,460,9941.100,0000.51EUROPÉIA21,92%
JBSSE387CALLR$ 38,7533,23% ATM 39 d.u.2,800.632,807,692%00040.654,000,642.16AMERICANA58,47%
JBSSC390CALLR$ 39,0034,82% ATM 2 d.u.0,730.640,73-10,976%0,010,01038.793,000,390.34EUROPÉIA63,25%
JBSSP385PUTR$ 38,5040,32% ATM 21 d.u.1,22-0.361,22-14,085%3,061,125,0037.679,0001.22EUROPÉIA40,86%
JBSSC405CALLR$ 40,5040,35% ATM 2 d.u.0,190.230,1946,154%0,150,020,2737.052,0000.19EUROPÉIA22,29%
JBSSD410CALLR$ 41,0037,41% ATM 21 d.u.1,200.411,2031,868%0,310,61036.773,0001.2AMERICANA37,27%
JBSSD375CALLR$ 37,5036,31% ITM 21 d.u.3,000.733,0011,524%00034.286,001,891.11AMERICANA69,85%
JBSSC380CALLR$ 38,0025,94% ATM 2 d.u.1,450.951,4519,835%1,670,692,6532.424,001,390.06EUROPÉIA94,38%
JBSSF350CALLR$ 35,0029,98% ITM 63 d.u.5,960.865,96000031.749,004,391.57AMERICANA82,39%
JBSSD412CALLR$ 41,2536,03% ATM 21 d.u.1,050.391,0517,978%0,250,50028.320,0001.05EUROPÉIA34,77%
JBSSQ345PUTR$ 34,5041,24% OTM 39 d.u.0,55-0.150,55-25,676%0,280,010,5528.057,0000.55EUROPÉIA19,49%
JBSSP350PUTR$ 35,0042,85% OTM 21 d.u.0,35-0.130,35-30,00%0,390,340,4426.922,0000.35EUROPÉIA16,33%
JBSSC335W4CALLR$ 33,5048,42% ITM 7 d.u.6,0320.985,334,51%00026.650,005,890AMERICANA97,79%
JBSSP377PUTR$ 37,7541,56% ATM 21 d.u.0,99-0.310,99-8,333%1,800,702,9024.520,0000.99EUROPÉIA35,02%
JBSSE390CALLR$ 39,0031,05% ATM 39 d.u.2,530.622,532,846%0,120,24023.170,000,392.14EUROPÉIA57,34%
JBSSD405CALLR$ 40,5035,08% ATM 21 d.u.1,290.451,2919,444%00022.493,0001.29AMERICANA41,37%
JBSSO400PUTR$ 40,0078,19% ATM 2 d.u.1,41-0.571,41-80,816%00022.278,000,610.8EUROPÉIA59,51%
JBSSD402CALLR$ 40,2536,29% ATM 21 d.u.1,450.481,4516,00%0,250,50022.066,0001.45EUROPÉIA43,84%
JBSSD392CALLR$ 39,2535,38% ATM 21 d.u.1,890.581,8916,667%0,480,96019.610,000,141.75EUROPÉIA53,58%
JBSSD420CALLR$ 42,0036,63% OTM 21 d.u.0,840.330,8420,00%2,150,783,5119.216,0000.84AMERICANA28,87%
JBSSC402CALLR$ 40,2540,98% ATM 2 d.u.0,260.290,26-18,75%1,6703,3318.350,0000.26AMERICANA28,04%
JBSSO385PUTR$ 38,5049,67% ATM 2 d.u.0,32-0.290,32-68,00%0,520,240,8017.699,0000.32EUROPÉIA30,24%
JBSSO392PUTR$ 39,2575,03% ATM 2 d.u.0,96-0.460,96-4,95%00017.280,0000.96EUROPÉIA48,59%