Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 16:25:17

Search Icon
INÍCIO/JBSS3

JBSS3 JBS ON

    • R$ 24,97

    -0,15 arrow -0,597%

    • R$ 25,34

      Máxima

    • R$ 24,97

      Mínima

    • 3.965.900,00

      Volume

    • 14/05/24, 16:25:17

      Último Negócio

    • R$ 25,15

      Abertura

    • R$ 99,83

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 25,43%

      IV (1a)

    • 25,85%

      EWMA (1a)

    • 0,74

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSG242CALLR$ 24,2525,18% ATM 47 d.u.1,830.711,833,977%1,771,761,7732.851,000,721.11AMERICANA66,92%
JBSSG247CALLR$ 24,7524,42% ATM 47 d.u.1,490.641,492,759%1,461,451,463.269,000,221.27AMERICANA60,30%
JBSSF245CALLR$ 24,5025,33% ATM 27 d.u.1,280.671,28-5,185%1,251,241,2745.696,000,470.81AMERICANA63,90%
JBSSR242PUTR$ 24,2527,54% ATM 27 d.u.0,45-0.30,45-20,455%0,440,430,4544.930,0000.45EUROPÉIA33,22%
JBSSF250CALLR$ 25,0025,39% ATM 27 d.u.0,990.580,991,02%0,960,940,9742.618,0000.99AMERICANA54,44%
JBSSE255CALLR$ 25,5046,30% ATM 3 d.u.0,300.360,30-6,25%0,270,260,2738.969,0000.3EUROPÉIA34,07%
JBSSS252PUTR$ 25,2524,21% ATM 47 d.u.0,88-0.430,88-26,05%1,031,011,0522.047,000,280.6EUROPÉIA47,09%
JBSSR255PUTR$ 25,5026,24% ATM 27 d.u.0,95-0.520,95-68,852%0,980,960,997.698,000,530.42EUROPÉIA54,99%
JBSSG252CALLR$ 25,2525,51% ATM 47 d.u.1,260.571,265,00%1,191,181,201.666,0001.26AMERICANA52,54%
JBSSG257CALLR$ 25,7527,12% ATM 47 d.u.1,090.51,0914,737%0,950,930,97218,0001.09AMERICANA45,46%
JBSSS242PUTR$ 24,2527,34% ATM 47 d.u.0,61-0.30,615,172%0,630,610,65182.904,0000.61EUROPÉIA34,68%
JBSSF255CALLR$ 25,5025,55% ATM 27 d.u.0,750.480,75-7,407%0,710,690,7350.876,0000.75AMERICANA44,97%
JBSSR245PUTR$ 24,5026,97% ATM 27 d.u.0,52-0.340,52-3,704%0,540,520,5550.606,0000.52EUROPÉIA37,11%
JBSSF270CALLR$ 27,0023,75% OTM 27 d.u.0,230.220,23-23,333%0,230,220,2421.364,0000.23AMERICANA19,35%
JBSSR250PUTR$ 25,0025,89% ATM 27 d.u.0,69-0.420,6900,740,710,7613.089,000,030.66EUROPÉIA45,71%
JBSSR225PUTR$ 22,5028,69% OTM 27 d.u.0,11-0.10,11-26,667%0,110,100,111.529,0000.11EUROPÉIA11,30%
JBSSQ230PUTR$ 23,0056,67% OTM 3 d.u.0,06-0.080,06-14,286%0,070,060,071.385,0000.06EUROPÉIA9,29%
JBSSG262CALLR$ 26,2525,61% ATM 47 d.u.0,820.430,8200,730,710,751.282,0000.82AMERICANA38,66%
JBSSS247PUTR$ 24,7526,48% ATM 47 d.u.0,76-0.360,7600,820,790,84000.76EUROPÉIA40,82%
JBSSR240PUTR$ 24,0026,29% ATM 27 d.u.0,34-0.250,34-8,108%0,380,360,3938.997,0000.34EUROPÉIA28,12%
JBSSS237PUTR$ 23,7526,57% OTM 47 d.u.0,43-0.240,43-6,522%0,480,460,5022.835,0000.43EUROPÉIA27,74%
JBSSF260CALLR$ 26,0025,84% ATM 27 d.u.0,560.390,561,818%0,510,480,535.203,0000.56AMERICANA36,11%
JBSSQ227PUTR$ 22,7559,56% OTM 3 d.u.0,05-0.070,05-16,667%0,050,040,05315,0000.05EUROPÉIA7,72%
JBSSQ212PUTR$ 21,2583,08% OTM 3 d.u.0,03-0.030,0300,030,020,03000.03EUROPÉIA3,99%
JBSSQ215PUTR$ 21,5078,08% OTM 3 d.u.0,03-0.030,0300,030,020,03000.03EUROPÉIA4,17%
JBSSF265CALLR$ 26,5024,72% OTM 27 d.u.0,370.30,37-7,50%0,350,330,3771.855,0000.37AMERICANA27,31%
JBSSR237PUTR$ 23,7527,71% OTM 27 d.u.0,31-0.230,31-15,625%0,300,280,3230.512,0000.31EUROPÉIA25,44%
JBSSQ200PUTR$ 20,0091,82% OTM 3 d.u.0,01-0.010,0100,020,010,0220,0000.01EUROPÉIA1,46%
JBSSQ192PUTR$ 19,25105,56% OTM 3 d.u.0,01-0.010,0100,020,010,0218,0000.01EUROPÉIA1,34%
JBSSQ197PUTR$ 19,75106,43% OTM 3 d.u.0,02-0.020,0200,020,010,02000.02EUROPÉIA2,41%
JBSSQ202PUTR$ 20,25103,29% OTM 3 d.u.0,03-0.030,0300,020,010,02000.03EUROPÉIA3,46%
JBSSQ207PUTR$ 20,7593,13% OTM 3 d.u.0,03-0.030,0300,020,010,02000.03EUROPÉIA3,70%
JBSSQ210PUTR$ 21,0082,20% OTM 3 d.u.0,02-0.020,0200,020,010,02000.02EUROPÉIA2,85%
JBSSS340PUTR$ 34,0042,28% ITM 47 d.u.8,35-0.938,35-2,907%7,687,008,35133.310,009,030EUROPÉIA95,04%
JBSSE237CALLR$ 23,7561,03% ITM 3 d.u.1,460.791,4612,308%1,621,232,0059.783,001,220.24AMERICANA77,10%
JBSSE217CALLR$ 21,75105,51% ITM 3 d.u.3,400.93,4052,466%3,603,273,9356.620,003,220.18AMERICANA87,60%
JBSSE235CALLR$ 23,5069,63% ITM 3 d.u.1,720.81,727,50%0,781,56041.020,001,470.25EUROPÉIA78,26%
JBSSE247CALLR$ 24,7547,22% ATM 3 d.u.0,650.590,65-13,333%0,750,620,8834.971,000,220.43AMERICANA56,99%
JBSSQ247PUTR$ 24,7542,32% ATM 3 d.u.0,34-0.40,34-12,821%0,360,330,3933.478,0000.34EUROPÉIA41,99%
JBSSF230CALLR$ 23,0026,05% ITM 27 d.u.2,420.882,422,542%1,2102,4232.461,001,970.45AMERICANA86,09%
JBSSE252CALLR$ 25,2544,04% ATM 3 d.u.0,370.430,37-15,909%0,470,360,5830.825,0000.37AMERICANA41,14%
JBSSF220CALLR$ 22,0043,14% ITM 27 d.u.3,550.863,554,72%1,8803,7524.985,002,970.58AMERICANA82,25%
JBSSR232PUTR$ 23,2526,06% OTM 27 d.u.0,17-0.150,17-15,00%0,210,180,2324.745,0000.17EUROPÉIA16,92%
JBSSJ260CALLR$ 24,0020,06% ATM 112 d.u.2,750.792,75-5,172%2,502,003,0022.550,000,971.78AMERICANA74,58%
JBSSR235PUTR$ 23,5025,32% OTM 27 d.u.0,20-0.170,20-16,667%0,450,230,6722.506,0000.2EUROPÉIA19,52%
JBSSE242CALLR$ 24,2562,01% ATM 3 d.u.1,110.691,110,909%1,010,901,1322.400,000,720.39AMERICANA66,33%
JBSSE257CALLR$ 25,7546,99% ATM 3 d.u.0,230.290,2300,190,170,2122.289,0000.23AMERICANA27,58%
JBSSE215CALLR$ 21,50109,81% ITM 3 d.u.3,640.913,6428,622%00018.684,003,470.17EUROPÉIA88,53%
JBSSQ245PUTR$ 24,5044,80% ATM 3 d.u.0,27-0.330,273,846%0,290,260,3112.144,0000.27EUROPÉIA34,61%
JBSSE210CALLR$ 21,0091,78% ITM 3 d.u.4,040.964,0411,911%2,024,04012.023,003,970.07EUROPÉIA95,49%