Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/05/24, 18:59:18

Search Icon
INÍCIO/JBSS3

JBSS3 JBS ON

    • R$ 29,15

    0,70 arrow +2,46%

    • R$ 29,28

      Máxima

    • R$ 28,20

      Mínima

    • 17.089.200,00

      Volume

    • 17/05/24, 18:37:21

      Último Negócio

    • R$ 28,30

      Abertura

    • R$ 493,32

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 23,56%

      IV (1a)

    • 29,18%

      EWMA (1a)

    • 0,72

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSF270CALLR$ 27,0028,60% ITM 23 d.u.2,660.862,6634,343%2,131,452,801.026.990,002,150.51AMERICANA83,67%
JBSSF302CALLR$ 30,2527,76% ATM 23 d.u.0,660.40,6688,571%0,550,300,80268.219,0000.66EUROPÉIA36,61%
JBSSR270PUTR$ 27,0031,86% OTM 23 d.u.0,26-0.170,26-33,333%0,240,220,26155.113,0000.26EUROPÉIA19,18%
JBSSS340PUTR$ 34,0045,58% ITM 43 d.u.4,94-0.734,94-24,00%000145.460,004,850.09EUROPÉIA78,63%
JBSSF265CALLR$ 26,5021,55% ITM 23 d.u.3,000.953,0031,004%0,190,370138.109,002,650.35AMERICANA94,67%
JBSSG280CALLR$ 28,259,82% ATM 43 d.u.1,570.911,5700,890,181,6075.862,000,900.67AMERICANA90,31%
JBSSF260CALLR$ 26,0043,06% ITM 23 d.u.3,770.853,7745,00%0,901,80065.519,003,150.62AMERICANA81,73%
JBSSG272CALLR$ 27,2521,48% ITM 43 d.u.2,700.852,7023,853%0,931,85040.768,001,900.8AMERICANA83,28%
JBSSR260PUTR$ 26,0032,08% OTM 23 d.u.0,12-0.090,12-29,412%0,300,100,4932.950,0000.12EUROPÉIA10,49%
JBSSR250PUTR$ 25,0034,84% OTM 23 d.u.0,07-0.050,07-22,222%0,1000,1928.185,0000.07EUROPÉIA6,43%
JBSSS272PUTR$ 27,2529,88% OTM 43 d.u.0,47-0.220,47-26,562%0,7801,5624.141,0000.47EUROPÉIA25,33%
JBSSO230PUTR$ 23,0037,70% OTM 213 d.u.0,70-0.120,7016,667%0,3500,7016.100,0000.7EUROPÉIA20,40%
JBSSR265PUTR$ 26,5032,00% OTM 23 d.u.0,18-0.120,18-28,00%0,2400,4810.544,0000.18EUROPÉIA14,45%
JBSSH300CALLR$ 30,0025,77% ATM 63 d.u.1,550.541,5539,64%1,380,901,859.909,0001.55AMERICANA48,59%
JBSSS242PUTR$ 24,2532,87% OTM 43 d.u.0,10-0.060,10-33,333%0,0700,145.539,0000.1EUROPÉIA7,34%
JBSSR252PUTR$ 25,2535,07% OTM 23 d.u.0,09-0.060,09-10,00%0004.824,0000.09EUROPÉIA7,86%
JBSSG340CALLR$ 34,0025,26% OTM 43 d.u.0,160.110,1645,455%0,120,030,204.585,0000.16EUROPÉIA9,43%
JBSSR475PUTR$ 47,50123,41% ITM 23 d.u.18,44-0.8618,44-1,179%0003.690,0018,350.09EUROPÉIA92,84%
JBSSR302PUTR$ 30,2533,51% ATM 23 d.u.1,60-0.581,60-17,098%0,450,9003.586,001,100.5EUROPÉIA61,76%
JBSSS252PUTR$ 25,2532,61% OTM 43 d.u.0,19-0.10,19-17,391%0,1300,253.140,0000.19EUROPÉIA12,23%
JBSSH350CALLR$ 33,0024,67% OTM 63 d.u.0,500.250,5042,857%0,370,020,712.751,0000.5AMERICANA21,08%
JBSSR247PUTR$ 24,7535,38% OTM 23 d.u.0,06-0.050,06-14,286%0002.091,0000.06EUROPÉIA5,61%
JBSSS280PUTR$ 28,2535,76% ATM 43 d.u.1,02-0.331,0200001.836,0001.02EUROPÉIA38,64%
JBSSR255PUTR$ 25,5033,31% OTM 23 d.u.0,09-0.070,09-10,00%0,2300,451.785,0000.09EUROPÉIA8,12%
JBSSG347CALLR$ 34,7524,52% OTM 43 d.u.0,090.070,09-43,75%0,030,0601.716,0000.09AMERICANA5,86%
JBSSS237PUTR$ 23,7534,71% OTM 43 d.u.0,09-0.050,09-10,00%0001.541,0000.09EUROPÉIA6,53%
JBSSV270PUTR$ 25,0030,07% OTM 108 d.u.0,38-0.120,38-83,898%0001.330,0000.38EUROPÉIA16,73%
JBSSS262PUTR$ 26,2532,21% OTM 43 d.u.0,33-0.150,33-37,736%0,2800,551.320,0000.33EUROPÉIA18,73%
JBSSR230PUTR$ 23,0041,84% OTM 23 d.u.0,03-0.020,03-25,00%1,0002,00600,0000.03EUROPÉIA2,84%
JBSSI302CALLR$ 30,2223,57% ATM 88 d.u.1,750.551,7544,628%0,010,010525,0001.75AMERICANA49,90%
JBSSS267PUTR$ 26,7534,27% OTM 43 d.u.0,50-0.20,502,041%000300,0000.5EUROPÉIA24,42%
JBSSR257PUTR$ 25,7536,67% OTM 23 d.u.0,16-0.10,166,667%000276,0000.16EUROPÉIA12,07%
JBSSF420CALLR$ 42,0046,87% OTM 23 d.u.0,010.010,01-50,00%0,0100,02220,0000.01AMERICANA0,51%
JBSST300PUTR$ 30,0035,44% ATM 63 d.u.2,00-0.462,00-24,812%5,75011,50200,000,851.15EUROPÉIA52,69%
JBSSR227PUTR$ 22,7558,35% OTM 23 d.u.0,14-0.060,14600,00%0,130,010,25170,0000.14EUROPÉIA8,30%
JBSSR225PUTR$ 22,5042,32% OTM 23 d.u.0,02-0.010,02-33,333%0,0200,0490,0000.02EUROPÉIA2,00%
JBSSR240PUTR$ 24,0037,45% OTM 23 d.u.0,04-0.030,04-20,00%0,0300,0680,0000.04EUROPÉIA3,87%
JBSSI444CALLR$ 44,4731,33% OTM 88 d.u.0,050.030,0566,667%0,0300,0663,0000.05EUROPÉIA1,66%
JBSST212PUTR$ 21,2541,74% OTM 63 d.u.0,10-0.040,10-44,444%00050,0000.1EUROPÉIA5,87%
JBSSV220PUTR$ 22,0032,73% OTM 108 d.u.0,13-0.050,13-13,333%0,140,120,1543,0000.13EUROPÉIA7,13%
JBSSR220PUTR$ 22,0045,38% OTM 23 d.u.0,02-0.010,0200,7801,5534,0000.02EUROPÉIA1,92%
JBSSG352CALLR$ 35,2524,13% OTM 43 d.u.0,060.050,06500,00%00030,0000.06AMERICANA4,15%
JBSSR207PUTR$ 20,7553,28% OTM 23 d.u.0,02-0.010,0200,0800,1520,0000.02EUROPÉIA1,77%
JBSSU234PUTR$ 23,4731,46% OTM 88 d.u.0,17-0.070,17-26,087%0,330,150,5017,0000.17EUROPÉIA9,39%
JBSSH435CALLR$ 43,2528,92% OTM 63 d.u.0,010.010,0100,0100,0213,0000.01EUROPÉIA0,50%
JBSSG360CALLR$ 36,0027,29% OTM 43 d.u.0,070.050,0700,4500,907,0000.07EUROPÉIA4,16%
JBSSR245PUTR$ 24,5035,74% OTM 23 d.u.0,05-0.040,05-16,667%0,1000,205,0000.05EUROPÉIA4,79%
JBSSR222PUTR$ 22,2546,61% OTM 23 d.u.0,03-0.020,03200,00%0003,0000.03EUROPÉIA2,67%
JBSSR235PUTR$ 23,5038,72% OTM 23 d.u.0,03-0.020,03-40,00%0,010,0203,0000.03EUROPÉIA2,97%
JBSSR102PUTR$ 10,25180,17% OTM 23 d.u.0,09-0.010,0900,0100,01000.09EUROPÉIA4,75%