Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 21:32:20

Search Icon
INÍCIO/JBSS3

JBSS3 JBS ON

    • R$ 38,90

    0arrow +0%

    • R$ 0

      Máxima

    • R$ 0

      Mínima

    • 0

      Volume

    • 06/06/25, 21:39:55

      Último Negócio

    • R$ 0

      Abertura

    • R$ 0

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 44,43%

      IV (1a)

    • 37,24%

      EWMA (1a)

    • -0,26

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSJ322CALLR$ 30,25460,53% ITM 7 d.u.15,230.7615,23000008,656.58EUROPÉIA47,95%
JBSSV322PUTR$ 30,2563,88% OTM 7 d.u.0,01-0.010,010000000.01EUROPÉIA0,96%
JBSSV325PUTR$ 30,5062,02% OTM 7 d.u.0,01-0.010,010000000.01EUROPÉIA0,97%
JBSSV330PUTR$ 31,0058,35% OTM 7 d.u.0,01-0.010,010000000.01EUROPÉIA1,01%
JBSSV335PUTR$ 31,5060,07% OTM 7 d.u.0,02-0.010,020000000.02EUROPÉIA1,81%
JBSSV340PUTR$ 32,0056,21% OTM 7 d.u.0,02-0.020,020000000.02EUROPÉIA1,89%
JBSSV342PUTR$ 32,2549,39% OTM 7 d.u.0,01-0.010,010000000.01EUROPÉIA1,13%
JBSSV345PUTR$ 32,5047,61% OTM 7 d.u.0,01-0.010,010000000.01EUROPÉIA1,16%
JBSSV350PUTR$ 33,0044,12% OTM 7 d.u.0,01-0.010,010000000.01EUROPÉIA1,22%
JBSSV355PUTR$ 33,5040,61% OTM 7 d.u.0,01-0.010,010000000.01EUROPÉIA1,30%
JBSSV375PUTR$ 34,50114,74% OTM 7 d.u.1,09-0.231,090000001.09EUROPÉIA29,08%
JBSSV370PUTR$ 35,0090,48% OTM 7 d.u.0,76-0.210,760000000.76EUROPÉIA25,81%
JBSSV380PUTR$ 36,00109,67% OTM 7 d.u.1,47-0.31,470000001.47EUROPÉIA36,23%
JBSSV385PUTR$ 36,50124,27% OTM 7 d.u.2,00-0.332,000000002EUROPÉIA41,24%
JBSSV397PUTR$ 36,75115,70% OTM 7 d.u.1,90-0.341,900000001.9EUROPÉIA41,40%
JBSSV390PUTR$ 37,00181,15% OTM 7 d.u.3,60-0.373,600000003.6EUROPÉIA48,93%
JBSSJ405CALLR$ 37,50205,18% ATM 7 d.u.5,980.615,98000001,404.58AMERICANA47,88%
JBSSV395PUTR$ 37,5094,36% ATM 7 d.u.1,70-0.371,700000001.7EUROPÉIA42,96%
JBSSV417PUTR$ 38,7563,70% ATM 7 d.u.1,50-0.451,500000001.5EUROPÉIA49,31%
JBSSJ415CALLR$ 39,504,80% ATM 7 d.u.0,010.070,010000000.01AMERICANA7,13%
JBSSJ427CALLR$ 39,75200,78% ATM 7 d.u.4,870.554,870000004.87EUROPÉIA41,25%
JBSSV427PUTR$ 39,7585,47% ATM 7 d.u.2,60-0.522,60000000,851.75EUROPÉIA57,83%
JBSSJ425CALLR$ 40,5014,86% ATM 7 d.u.0,030.070,030000000.03AMERICANA6,76%
JBSSJ440CALLR$ 41,00232,57% OTM 7 d.u.5,200.535,200000005.2AMERICANA37,44%
JBSSV440PUTR$ 41,0088,97% ITM 7 d.u.3,46-0.63,46000002,101.36EUROPÉIA65,70%
JBSSJ422CALLR$ 41,25131,54% OTM 7 d.u.2,500.442,500000002.5EUROPÉIA35,92%
JBSSJ500CALLR$ 47,00144,22% OTM 7 d.u.1,290.261,290000001.29AMERICANA18,62%
JBSSJ510CALLR$ 49,00226,50% OTM 7 d.u.2,740.342,740000002.74AMERICANA21,46%
JBSSJ515CALLR$ 49,50176,96% OTM 7 d.u.1,530.261,530000001.53EUROPÉIA17,05%
JBSSJ505CALLR$ 50,50292,46% OTM 7 d.u.4,020.394,020000004.02EUROPÉIA22,01%
JBSSK460CALLR$ 45,0079,75% OTM 32 d.u.2,490.382,490000002.49AMERICANA27,54%
JBSSL280CALLR$ 27,00142,97% ITM 52 d.u.16,000.8216,000000011,904.1AMERICANA60,98%
JBSSX400PUTR$ 37,0047,82% OTM 52 d.u.2,00-0.322,000000002EUROPÉIA40,31%
JBSSL397CALLR$ 38,7535,59% ATM 52 d.u.3,100.613,10000000,152.95EUROPÉIA54,34%
JBSSL405CALLR$ 39,5064,77% ATM 52 d.u.4,750.574,750000004.75AMERICANA45,70%
JBSSX405PUTR$ 39,5029,06% ATM 52 d.u.1,82-0.441,82000000,601.22EUROPÉIA49,15%
JBSSL407CALLR$ 39,7543,42% ATM 52 d.u.3,150.553,150000003.15EUROPÉIA47,12%
JBSSL410CALLR$ 40,0062,89% ATM 52 d.u.4,400.564,400000004.4AMERICANA44,17%
JBSSX410PUTR$ 40,0016,30% ATM 52 d.u.1,17-0.491,17000001,100.07EUROPÉIA52,05%
JBSSL460CALLR$ 43,0072,07% OTM 52 d.u.3,900.483,900000003.9AMERICANA34,91%
JBSSX460PUTR$ 43,001,92% ITM 52 d.u.2,962-12,42000004,100EUROPÉIA100,00%
JBSSL540CALLR$ 48,0061,16% OTM 52 d.u.1,800.31,800000001.8AMERICANA21,21%
JBSSA360CALLR$ 32,00113,00% ITM 68 d.u.12,650.7512,65000006,905.75AMERICANA53,94%
JBSSM360PUTR$ 32,0050,59% OTM 68 d.u.0,95-0.160,950000000.95EUROPÉIA22,81%
JBSSA380CALLR$ 34,0085,73% ITM 68 d.u.9,800.739,80000004,904.9AMERICANA56,29%
JBSSM380PUTR$ 34,0068,41% OTM 68 d.u.2,58-0.262,580000002.58EUROPÉIA38,21%
JBSSA400CALLR$ 36,0089,03% ITM 68 d.u.9,000.689,00000002,906.1AMERICANA50,48%
JBSSM400PUTR$ 36,0040,89% OTM 68 d.u.1,47-0.261,470000001.47EUROPÉIA33,59%
JBSSD360CALLR$ 32,0064,37% ITM 132 d.u.11,800.7911,80000006,904.9AMERICANA63,02%
JBSSP360PUTR$ 32,0047,74% OTM 132 d.u.1,50-0.171,500000001.5EUROPÉIA27,78%