Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/JBSS3

JBSS3 JBS ON

    • R$ 43,51

    -0,57 arrow -1,293%

    • R$ 43,62

      Máxima

    • R$ 42,62

      Mínima

    • 8.195.300,00

      Volume

    • 02/05/25, 18:38:45

      Último Negócio

    • R$ 43,62

      Abertura

    • R$ 354,45

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 39,52%

      IV (1a)

    • 38,60%

      EWMA (1a)

    • 0,88

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSR435PUTR$ 41,5038,67% ATM 33 d.u.1,24-0.31,24-0,80%000474.290,0001.24EUROPÉIA34,84%
JBSSJ500CALLR$ 48,0032,81% OTM 118 d.u.3,190.483,19-7,536%000345.290,0003.19AMERICANA39,03%
JBSSQ445PUTR$ 42,5044,98% ATM 9 d.u.0,93-0.350,93-3,125%1,320,602,03342.849,0000.93EUROPÉIA38,65%
JBSSQ465PUTR$ 44,5044,58% ATM 9 d.u.1,90-0.571,902,703%1,7503,50275.615,000,990.91EUROPÉIA60,03%
JBSSF485CALLR$ 46,5037,68% OTM 33 d.u.1,480.381,48-12,426%000236.142,0001.48AMERICANA33,33%
JBSSR467PUTR$ 44,7538,18% ATM 33 d.u.2,66-0.52,664,724%1,5003,00207.079,001,241.42EUROPÉIA55,93%
JBSSJ510CALLR$ 49,0031,97% OTM 118 d.u.2,740.442,74-31,50%000183.674,0002.74AMERICANA35,41%
JBSSR43PUTR$ 41,0039,89% OTM 33 d.u.1,14-0.271,142,703%0,190,370155.937,0001.14EUROPÉIA32,37%
JBSSJ322CALLR$ 30,2537,50% ITM 118 d.u.15,230.9615,230000138.572,0013,261.97EUROPÉIA93,64%
JBSSQ455PUTR$ 43,5044,73% ATM 9 d.u.1,36-0.461,3600,330,650138.159,0001.36EUROPÉIA49,39%
JBSSE465CALLR$ 44,5044,39% ATM 9 d.u.1,110.431,11-24,49%000125.783,0001.11AMERICANA39,94%
JBSSQ442PUTR$ 42,2546,08% ATM 9 d.u.0,87-0.330,87-2,247%0,880,451,30123.858,0000.87EUROPÉIA36,42%
JBSSS520PUTR$ 50,0034,51% ITM 53 d.u.6,17-0.736,1728,542%000110.766,006,490EUROPÉIA78,37%
JBSSF447CALLR$ 42,7537,01% ATM 33 d.u.3,100.633,10-12,181%000107.155,000,762.34EUROPÉIA57,60%
JBSSE482CALLR$ 46,2544,71% OTM 9 d.u.0,570.270,57-30,488%0,690,410,96105.640,0000.57AMERICANA23,88%
JBSSF470CALLR$ 45,0038,20% ATM 33 d.u.2,070.482,07-12,658%1,6903,38102.709,0002.07AMERICANA42,48%
JBSSE492CALLR$ 47,2546,08% OTM 9 d.u.0,400.20,40-33,333%0,810,351,2693.972,0000.4AMERICANA17,43%
JBSSE380CALLR$ 36,0083,17% ITM 9 d.u.8,000.918,00-2,439%00090.400,007,510.49EUROPÉIA87,62%
JBSSQ482PUTR$ 46,2548,86% ITM 9 d.u.3,21-0.713,217,00%2,0004,0087.260,002,740.47EUROPÉIA74,45%
JBSSQ460PUTR$ 44,0045,67% ATM 9 d.u.1,65-0.511,653,774%00085.448,000,491.16EUROPÉIA54,74%
JBSSE425CALLR$ 40,7538,45% ITM 9 d.u.3,220.843,22-34,949%00071.298,002,760.46AMERICANA82,37%
JBSSE437CALLR$ 41,7544,11% ATM 9 d.u.2,600.722,60-15,033%00064.241,001,760.84AMERICANA69,48%
JBSSQ475PUTR$ 45,5048,99% ATM 9 d.u.2,68-0.652,689,388%00059.260,001,990.69EUROPÉIA68,41%
JBSSE462CALLR$ 44,2544,31% ATM 9 d.u.1,210.461,21-22,93%0,960,691,2353.779,0001.21AMERICANA42,55%
JBSSQ462PUTR$ 44,2544,46% ATM 9 d.u.1,75-0.541,752,339%1,2502,5053.098,000,741.01EUROPÉIA57,44%
JBSSE470CALLR$ 45,0044,59% ATM 9 d.u.0,930.380,93-22,50%1,0002,0052.973,0000.93AMERICANA34,95%
JBSSE442CALLR$ 42,2542,52% ATM 9 d.u.2,220.682,22-17,778%00052.090,001,260.96AMERICANA64,93%
JBSSF440CALLR$ 42,0036,41% ATM 33 d.u.3,510.683,51-12,469%1,503,00051.522,001,512AMERICANA62,98%
JBSSE41CALLR$ 39,0041,93% ITM 9 d.u.4,800.934,80-10,615%0,641,27047.480,004,510.29EUROPÉIA91,92%
JBSSF500CALLR$ 48,0037,34% OTM 33 d.u.1,030.31,03-15,574%00045.050,0001.03AMERICANA25,19%
JBSSE455CALLR$ 43,5044,99% ATM 9 d.u.1,580.541,58-16,842%00044.611,000,011.57EUROPÉIA50,59%
JBSSR535PUTR$ 51,5040,59% ITM 33 d.u.7,66-0.837,6630,272%00044.407,007,990EUROPÉIA86,55%
JBSSE429CALLR$ 41,0030,92% ITM 9 d.u.2,870.872,87-21,154%00043.050,002,510.36EUROPÉIA85,71%
JBSSQ460W4PUTR$ 44,0043,73% ATM 14 d.u.1,88-0.491,88000040.500,000,491.39EUROPÉIA53,59%
JBSSQ435PUTR$ 41,5050,28% ATM 9 d.u.0,74-0.280,745,714%0,940,101,7834.532,0000.74EUROPÉIA30,89%
JBSSR450PUTR$ 43,0038,92% ATM 33 d.u.1,84-0.391,844,545%0,050,10033.092,0001.84EUROPÉIA44,66%
JBSSF452CALLR$ 43,2539,05% ATM 33 d.u.2,950.592,95-10,334%2,0004,0031.877,000,262.69EUROPÉIA53,67%
JBSSE460CALLR$ 44,0043,72% ATM 9 d.u.1,300.481,30-23,529%00029.346,0001.3EUROPÉIA45,20%
JBSSS462PUTR$ 44,2536,30% ATM 53 d.u.2,65-0.442,656,00%00029.056,000,741.91EUROPÉIA50,81%
JBSSF475CALLR$ 45,5037,90% ATM 33 d.u.1,850.451,85-9,314%0,050,10025.664,0001.85AMERICANA39,34%
JBSSF435CALLR$ 41,5037,75% ATM 33 d.u.3,900.713,90-31,579%00025.296,002,011.89AMERICANA65,64%
JBSSQ42PUTR$ 40,0050,64% OTM 9 d.u.0,38-0.160,38-7,317%00021.970,0000.38EUROPÉIA18,95%
JBSSE435CALLR$ 41,5042,35% ATM 9 d.u.2,730.752,73-20,175%1,4502,9020.924,002,010.72EUROPÉIA72,87%
JBSSQ492PUTR$ 47,2554,27% ITM 9 d.u.4,12-0.764,1212,877%2,7505,5020.600,003,740.38EUROPÉIA79,11%
JBSSE445CALLR$ 42,5045,41% ATM 9 d.u.2,150.642,15-16,667%00019.625,001,011.14EUROPÉIA61,21%
JBSSQ455W4PUTR$ 43,5045,34% ATM 14 d.u.1,69-0.451,69000019.507,0001.69EUROPÉIA49,35%
JBSSE475CALLR$ 45,5044,65% ATM 9 d.u.0,770.330,77-28,037%00018.467,0000.77AMERICANA30,25%
JBSSR440PUTR$ 42,0039,39% ATM 33 d.u.1,46-0.331,46-2,667%00017.512,0001.46EUROPÉIA38,36%
JBSSR452PUTR$ 43,2538,72% ATM 33 d.u.1,94-0.411,943,191%00016.634,0001.94EUROPÉIA46,25%
JBSSQ437PUTR$ 41,7545,68% ATM 9 d.u.0,69-0.280,69-6,757%0,6001,1916.065,0000.69EUROPÉIA31,24%