Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/JBSS3

JBSS3 JBS ON

    • R$ 39,13

    0,52 arrow +1,347%

    • 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)

    • 0,90

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSO435PUTR$ 42,50129,56% ITM 2 d.u.3,99-0.743,99-0,25%00023.928.400,003,370.62EUROPÉIA77,77%
JBSSQ405PUTR$ 40,5042,06% ATM 39 d.u.2,89-0.52,89000017.340.000,001,371.52EUROPÉIA56,71%
JBSSE405CALLR$ 40,5035,44% ATM 39 d.u.1,920.491,924,918%0009.960.910,0001.92EUROPÉIA43,16%
JBSSE372CALLR$ 37,2539,28% ITM 39 d.u.3,870.73,8720,186%000361.720,001,881.99AMERICANA64,49%
JBSSD40CALLR$ 40,0038,88% ATM 21 d.u.1,550.481,5519,231%1,521,022,01311.790,0001.55AMERICANA43,82%
JBSSD390CALLR$ 39,0038,93% ATM 21 d.u.2,030.572,0316,00%1,2502,50277.680,000,131.9AMERICANA52,78%
JBSSP407PUTR$ 40,7537,74% ATM 21 d.u.2,38-0.592,38-9,848%2,582,282,88227.579,001,620.76EUROPÉIA62,83%
JBSSD395CALLR$ 39,5038,93% ATM 21 d.u.1,780.531,789,877%0,801,600166.526,0001.78AMERICANA48,26%
JBSSO457PUTR$ 45,75165,38% ITM 2 d.u.7,04-0.847,04-35,531%000159.058,006,620.42EUROPÉIA87,02%
JBSSP460PUTR$ 46,0057,05% ITM 21 d.u.7,05-0.87,050000158.625,006,870.18EUROPÉIA84,11%
JBSSP40PUTR$ 40,0036,90% ATM 21 d.u.1,90-0.521,90-15,179%1,1402,28152.655,000,871.03EUROPÉIA56,28%
JBSSC270CALLR$ 26,00246,05% ITM 2 d.u.13,240.9813,2417,48%000151.886,0013,130.11EUROPÉIA96,08%
JBSSC335CALLR$ 33,50113,29% ITM 2 d.u.5,760.955,7688,235%0,010,010124.077,005,630.13EUROPÉIA93,30%
JBSSC435CALLR$ 42,5048,47% OTM 2 d.u.0,020.030,02-75,00%000120.350,0000.02EUROPÉIA2,80%
JBSSP38PUTR$ 38,0038,51% ATM 21 d.u.1,04-0.341,04-14,754%0,8301,65101.069,0001.04EUROPÉIA38,00%
JBSSP390PUTR$ 39,0038,26% ATM 21 d.u.1,45-0.431,45-7,051%3,0006,0099.411,0001.45EUROPÉIA47,09%
JBSSD370CALLR$ 37,0041,59% ITM 21 d.u.3,350.733,3512,416%0,971,93095.988,002,131.22AMERICANA69,02%
JBSSC355CALLR$ 35,50479,03% ITM 2 d.u.8,2990.673,552,899%00069.740,003,630EUROPÉIA50,68%
JBSSP440PUTR$ 44,0054,53% ITM 21 d.u.5,36-0.725,36000068.372,004,870.49EUROPÉIA77,49%
JBSSD350CALLR$ 35,0043,09% ITM 21 d.u.4,900.854,9011,111%0,010,02065.878,004,130.77AMERICANA82,16%
JBSSC400CALLR$ 40,0043,15% ATM 2 d.u.0,280.30,28-28,205%00065.425,0000.28EUROPÉIA28,62%
JBSSQ390PUTR$ 39,0036,67% ATM 39 d.u.1,80-0.411,80-10,00%1,5003,0062.580,0001.8EUROPÉIA46,40%
JBSSP370PUTR$ 37,0039,93% OTM 21 d.u.0,76-0.260,76-11,628%0,980,701,2560.661,0000.76EUROPÉIA30,09%
JBSSO380PUTR$ 38,0041,99% ATM 2 d.u.0,17-0.20,17-63,043%0,260,070,4557.976,0000.17EUROPÉIA21,41%
JBSSD345CALLR$ 34,5049,02% ITM 21 d.u.5,460.855,4612,346%2,004,00056.702,004,630.83AMERICANA81,48%
JBSSD385CALLR$ 38,5037,95% ATM 21 d.u.2,260.622,2613,00%00056.223,000,631.63AMERICANA57,62%
JBSSD38CALLR$ 38,0039,00% ATM 21 d.u.2,600.662,607,884%00046.059,001,131.47AMERICANA61,80%
JBSSD362CALLR$ 36,2521,21% ITM 21 d.u.3,350.933,35-2,899%00042.855,002,880.47EUROPÉIA91,85%
JBSSC322CALLR$ 32,25122,05% ITM 2 d.u.6,970.976,977,231%3,006,00041.187,006,880.09AMERICANA95,85%
JBSSP36PUTR$ 36,0040,22% OTM 21 d.u.0,51-0.190,51-15,00%0,650,300,9941.100,0000.51EUROPÉIA22,56%
JBSSE387CALLR$ 38,7535,99% ATM 39 d.u.2,800.612,807,692%00040.654,000,382.42AMERICANA55,58%
JBSSD262CALLR$ 26,2569,30% ITM 21 d.u.13,210.9813,21153,065%00039.629,0012,880.33EUROPÉIA97,44%
JBSSD352CALLR$ 35,2529,65% ITM 21 d.u.4,390.924,391,856%0,120,24039.005,003,880.51EUROPÉIA90,38%
JBSSC390CALLR$ 39,0046,22% ATM 2 d.u.0,730.550,73-10,976%0,010,01038.793,000,130.6EUROPÉIA53,40%
JBSSP385PUTR$ 38,5038,06% ATM 21 d.u.1,22-0.381,22-14,085%2,5005,0037.679,0001.22EUROPÉIA42,41%
JBSSC405CALLR$ 40,5045,90% ATM 2 d.u.0,190.210,1946,154%00037.052,0000.19EUROPÉIA20,14%
JBSSD410CALLR$ 41,0039,82% ATM 21 d.u.1,200.41,2031,868%00036.773,0001.2AMERICANA35,59%
JBSSD375CALLR$ 37,5041,12% ATM 21 d.u.3,000.693,0011,524%00034.286,001,631.37AMERICANA65,19%
JBSSC380CALLR$ 38,0052,51% ATM 2 d.u.1,450.751,4519,835%1,3302,6532.424,001,130.32EUROPÉIA73,40%
JBSSF350CALLR$ 35,0034,56% ITM 63 d.u.5,960.825,96000031.749,004,131.83AMERICANA77,26%
JBSSC352CALLR$ 35,2580,56% ITM 2 d.u.4,000.934,008,401%0,010,02029.077,003,880.12AMERICANA92,41%
JBSSD412CALLR$ 41,2538,32% OTM 21 d.u.1,050.371,0517,978%0,250,50028.320,0001.05EUROPÉIA33,20%
JBSSQ345PUTR$ 34,5040,14% OTM 39 d.u.0,55-0.160,55-25,676%00028.057,0000.55EUROPÉIA19,88%
JBSSP350PUTR$ 35,0041,41% OTM 21 d.u.0,35-0.140,35-30,00%00026.922,0000.35EUROPÉIA16,76%
JBSSP377PUTR$ 37,7539,53% ATM 21 d.u.0,99-0.320,99-8,333%1,4502,9024.520,0000.99EUROPÉIA36,22%
JBSSE390CALLR$ 39,0033,71% ATM 39 d.u.2,530.62,532,846%0,120,24023.170,000,132.4EUROPÉIA54,40%
JBSSD405CALLR$ 40,5037,66% ATM 21 d.u.1,290.441,2919,444%00022.493,0001.29AMERICANA39,31%
JBSSO400PUTR$ 40,0066,75% ATM 2 d.u.1,41-0.631,41-80,816%00022.278,000,870.54EUROPÉIA64,88%
JBSSD402CALLR$ 40,2539,00% ATM 21 d.u.1,450.461,4516,00%00022.066,0001.45EUROPÉIA41,66%
JBSSD392CALLR$ 39,2538,66% ATM 21 d.u.1,890.551,8916,667%0,110,22019.610,0001.89EUROPÉIA50,55%