Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

Search Icon
INÍCIO/JBSS3

JBSS3 JBS ON

    • R$ 38,90

    0arrow +0%

    • R$ 0

      Máxima

    • R$ 0

      Mínima

    • 0

      Volume

    • 06/06/25, 18:39:55

      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)

    • -0,02

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
JBSSG175R$ 25,45R$ 25,450.95
000014,500000
000JBSSS175
JBSSG257R$ 18,60R$ 18,600.88
000022,750000
-0.010,02R$ 0,02JBSSS257
JBSSG290R$ 13,70R$ 13,700.92
000026,000000
-0.010,03R$ 0,03JBSSS290
JBSSG305R$ 13,35R$ 13,350.85
000027,500000
-0.030,09R$ 0,09JBSSS305
JBSSG310R$ 12,20R$ 12,200.87
000028,000000
-0.030,09R$ 0,09JBSSS310
JBSSG3020R$ 10,941
000028,250000
000JBSSS302
JBSSG315R$ 16,80R$ 16,800.79
000028,500000
-0.040,13R$ 0,13JBSSS315
JBSSG317R$ 0,01R$ 10,451
000028,750000
-0.030,07R$ 0,07JBSSS307
JBSSG312R$ 0,12R$ 9,951
000029,250000
-0.020,06R$ 0,06JBSSS312
JBSSG325R$ 12,04R$ 12,040.81
000029,500000
000JBSSS325
JBSSG327R$ 9,25R$ 9,461
000029,750000
-0.030,08R$ 0,08JBSSS327
JBSSG320R$ 0,07R$ 9,211
000030,000000
-0.110,56R$ 0,56JBSSS320
JBSSG332R$ 8,79R$ 8,961
000030,250000
-0.060,18R$ 0,18JBSSS332
JBSSG335R$ 8,30R$ 8,711
000030,500000
-0.060,17R$ 0,17JBSSS335
JBSSG340R$ 9,25R$ 9,250.84
000031,000000
-0.070,23R$ 0,23JBSSS340
JBSSG350R$ 8,50R$ 8,500.81
000032,000000
-0.080,21R$ 0,21JBSSS350
JBSSG352R$ 0,01R$ 6,981
000032,250000
-0.10,32R$ 0,32JBSSS352
JBSSG355R$ 8,40R$ 8,400.78
000032,500000
-0.090,24R$ 0,24JBSSS355
JBSSG357R$ 7,46R$ 7,460.82
000032,750000
-0.090,26R$ 0,26JBSSS357
JBSSG360R$ 7,40R$ 7,400.8
000033,000000
-0.130,47R$ 0,47JBSSS360
JBSSG362R$ 8,00R$ 8,000.76
000033,250000
-0.110,31R$ 0,31JBSSS362
JBSSG365R$ 7,00R$ 7,000.79
000033,500000
-0.160,67R$ 0,67JBSSS365
JBSSG367R$ 6,69R$ 6,690.79
000033,750000
-0.170,67R$ 0,67JBSSS367
JBSSG3720R$ 5,001
000034,250000
-0.140,41R$ 0,41JBSSS372
JBSSG3540R$ 4,751
000034,500000
-0.160,49R$ 0,49JBSSS354
JBSSG377R$ 4,76R$ 4,760.88
000034,750000
-0.170,52R$ 0,52JBSSS377
JBSSG380R$ 4,10R$ 4,261
000035,000000
-0.170,50R$ 0,50JBSSS380
JBSSG382R$ 4,40R$ 4,400.84
000035,250000
-0.190,57R$ 0,57JBSSS382
JBSSG3750R$ 3,761
000035,500000
-0.20,63R$ 0,63JBSSS385
JBSSG387R$ 4,06R$ 4,060.8
000035,750000
-0.220,70R$ 0,70JBSSS387
JBSSG390R$ 3,34R$ 3,340.93
000036,000000
-0.220,67R$ 0,67JBSSS390
JBSSG392R$ 3,16R$ 3,160.89
000036,250000
-0.250,80R$ 0,80JBSSS392
JBSSG395R$ 2,90R$ 2,900.89
000036,500000
-0.260,88R$ 0,88JBSSS395
JBSSG3970R$ 2,531
000036,750000
-0.311,31R$ 1,31JBSSS397
JBSSG400R$ 2,72R$ 2,720.78
000037,000000
-0.290,94R$ 0,94JBSSS400
JBSSG402R$ 2,40R$ 2,400.78
000037,250000
-0.311,09R$ 1,09JBSSS402
JBSSG405R$ 4,11R$ 4,110.63
000037,500000
-0.331,10R$ 1,10JBSSS405
JBSSG407R$ 3,67R$ 3,670.62
000037,750000
-0.341,12R$ 1,12JBSSS407
JBSSG410R$ 3,45R$ 3,450.61
000038,000000
-0.371,32R$ 1,32JBSSS410
JBSSG412R$ 3,63R$ 3,630.59
000038,250000
-0.381,30R$ 1,30JBSSS412
JBSSG415R$ 2,99R$ 2,990.58
000038,500000
-0.411,45R$ 1,45JBSSS415
JBSSG417R$ 3,26R$ 3,260.57
000038,750000
-0.431,54R$ 1,54JBSSS417
JBSSG420R$ 2,76R$ 2,760.55
000039,000000
-0.451,72R$ 1,72JBSSS420
JBSSG422R$ 2,60R$ 2,600.54
000039,250000
-0.462,45R$ 2,45JBSSS422
JBSSG425R$ 2,53R$ 2,530.52
000039,500000
-0.491,94R$ 1,94JBSSS425
JBSSG427R$ 2,55R$ 2,550.51
000039,750000
-0.521,90R$ 1,90JBSSS427
JBSSG430R$ 2,23R$ 2,230.49
000040,000000
-0.542,10R$ 2,10JBSSS430
JBSSG432R$ 2,31R$ 2,310.48
000040,250000
-0.552,52R$ 2,52JBSSS432
JBSSG435R$ 2,17R$ 2,170.47
000040,500000
-0.523,80R$ 3,80JBSSS435
JBSSG437R$ 1,99R$ 1,990.45
000040,750000
-0.622,46R$ 2,46JBSSS437
JBSSG440R$ 1,86R$ 1,860.43
000041,000000
-0.583,35R$ 3,35JBSSS440
JBSSG445R$ 1,84R$ 1,840.41
000041,500000
-0.673,05R$ 3,05JBSSS445
JBSSG447R$ 1,19R$ 1,190.35
000041,750000
-0.623,92R$ 3,92JBSSS447
JBSSG450R$ 1,52R$ 1,520.37
000042,000000
-0.773,089R$ 2,58JBSSS450
JBSSG452R$ 1,14R$ 1,140.33
000042,250000
-0.843,15R$ 3,15JBSSS452
JBSSG455R$ 1,29R$ 1,290.34
000042,500000
-0.783,60R$ 3,60JBSSS455
JBSSG439R$ 0,82R$ 0,820.27
000043,000000
-0.863,87R$ 3,87JBSSS439
JBSSG462R$ 1,17R$ 1,170.31
000043,250000
-0.695,05R$ 5,05JBSSS462
JBSSG457000
000043,750000
-14,4010JBSSS457
JBSSG490R$ 0,58R$ 0,580.18
000046,000000
-16,628R$ 6,41JBSSS490
JBSSG492R$ 0,56R$ 0,560.18
000046,250000
-16,875R$ 6,46JBSSS492
JBSSG520R$ 0,33R$ 0,330.11
000049,000000
-0.5116,525R$ 8,89JBSSS520
JBSSG570R$ 0,14R$ 0,140.05
000054,000000
-114,546R$ 11,90JBSSS570