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
JBSSF1220R$ 29,651
00009,250000
0-R$ 0,01JBSSR122
JBSSF1700R$ 23,901
000015,000000
0-R$ 0,05JBSSR170
JBSSF182R$ 23,80-0
000015,250000
000JBSSR182
JBSSF1750R$ 23,401
000015,500000
0-R$ 0,04JBSSR175
JBSSF1770R$ 23,151
000015,750000
000JBSSR177
JBSSF190R$ 20,00-0
000016,000000
0-R$ 0,03JBSSR180
JBSSF1850R$ 22,401
000016,500000
000JBSSR185
JBSSF187R$ 23,22-0
000016,750000
000JBSSR187
JBSSF1920R$ 21,651
000017,250000
0-R$ 0,04JBSSR192
JBSSF1950R$ 21,401
000017,500000
0-R$ 0,01JBSSR195
JBSSF230R$ 21,37-0
000020,000000
0-R$ 0,01JBSSR230
JBSSF252R$ 16,96-0
000022,250000
0-R$ 0,01JBSSR252
JBSSF260R$ 15,65-0
000023,000000
0-R$ 0,02JBSSR260
JBSSF265R$ 15,89-0
000023,500000
0-R$ 0,01JBSSR265
JBSSF270R$ 15,92-0
000024,000000
0-R$ 0,02JBSSR270
JBSSF275R$ 15,00-0
000024,500000
0-R$ 0,10JBSSR275
JBSSF280R$ 1,90-0
000025,000000
0-R$ 0,01JBSSR280
JBSSF285R$ 1,35-0
000026,500000
0-R$ 0,01JBSSR285
JBSSF297R$ 11,70-0
000026,750000
0-R$ 0,01JBSSR297
JBSSF300R$ 14,15-0
000027,000000
0-R$ 0,93JBSSR300
JBSSF302R$ 14,76-0
000027,250000
0-R$ 0,05JBSSR302
JBSSF305R$ 12,50-0
000027,500000
0-R$ 0,07JBSSR305
JBSSF307R$ 10,52-0
000027,750000
000JBSSR307
JBSSF310R$ 12,60-0
000028,000000
0-R$ 1,40JBSSR310
JBSSF312R$ 10,30-0
000028,250000
000JBSSR312
JBSSF315R$ 9,91-0
000028,500000
0-R$ 0,16JBSSR315
JBSSF317R$ 9,99-0
000028,750000
0-R$ 0,10JBSSR317
JBSSF320R$ 8,10-0
000029,000000
0-R$ 0,09JBSSR320
JBSSF322R$ 9,30-0
000029,250000
0-R$ 0,06JBSSR322
JBSSF325R$ 11,62-0
000029,500000
0-R$ 0,01JBSSR325
JBSSF327R$ 7,80-0
000029,750000
0-R$ 0,01JBSSR327
JBSSF330R$ 8,50-0
000030,000000
0-R$ 0,02JBSSR330
JBSSF332R$ 7,97-0
000030,250000
0-R$ 0,01JBSSR332
JBSSF335R$ 9,08-0
000030,500000
0-R$ 0,02JBSSR335
JBSSF340R$ 8,50-0
000031,000000
0-R$ 0,01JBSSR340
JBSSF3420R$ 7,651
000031,250000
0-R$ 0,01JBSSR342
JBSSF345R$ 7,00-0
000031,500000
0-R$ 0,02JBSSR345
JBSSF347R$ 8,35-0
000031,750000
000JBSSR337
JBSSF350R$ 7,63-0
000032,000000
0-R$ 0,08JBSSR350
JBSSF352R$ 6,70-0
000032,250000
0-R$ 0,03JBSSR352
JBSSF355R$ 6,90-0
000032,500000
0-R$ 0,03JBSSR355
JBSSF3570R$ 6,151
000032,750000
0-R$ 0,04JBSSR357
JBSSF360R$ 6,05-0
000033,000000
0-R$ 0,13JBSSR360
JBSSF362R$ 8,00-0
000033,250000
0-R$ 0,20JBSSR362
JBSSF3650R$ 5,401
000033,500000
0-R$ 0,09JBSSR365
JBSSF367R$ 5,50-0
000033,750000
0-R$ 0,10JBSSR367
JBSSF370R$ 6,83-0
000034,000000
0-R$ 0,10JBSSR370
JBSSF3720R$ 4,651
000034,250000
0-R$ 0,10JBSSR372
JBSSF375R$ 5,50-0
000034,500000
0-R$ 0,13JBSSR375
JBSSF377R$ 5,90-0
000034,750000
0-R$ 0,15JBSSR377
JBSSF380R$ 5,10-0
000035,000000
0-R$ 0,16JBSSR380
JBSSF382R$ 3,14-0
000035,250000
0-R$ 0,20JBSSR382
JBSSF385R$ 4,11-0
000035,500000
0-R$ 0,20JBSSR385
JBSSF387R$ 3,12-0
000035,750000
0-R$ 0,27JBSSR387
JBSSF390R$ 2,34-0
000036,000000
0-R$ 0,31JBSSR390
JBSSF392R$ 2,04-0
000036,250000
0-R$ 0,36JBSSR392
JBSSF395R$ 3,75-0
000036,500000
0-R$ 0,38JBSSR395
JBSSF397R$ 2,30-0
000036,750000
0-R$ 0,43JBSSR397
JBSSF400R$ 3,50-0
000037,000000
0-R$ 0,50JBSSR400
JBSSF405R$ 2,72-0
000037,500000
0-R$ 0,65JBSSR405
JBSSF407R$ 1,75-0
000037,750000
0-R$ 0,64JBSSR407
JBSSF41R$ 2,37-0
000038,000000
0-R$ 0,79JBSSR41
JBSSF415R$ 2,01-0
000038,500000
0-R$ 1,00JBSSR415
JBSSF42R$ 1,78-0
000039,000000
0-R$ 1,11JBSSR42
JBSSF425R$ 1,60-0
000039,500000
0-R$ 1,35JBSSR425
JBSSF43R$ 1,68-0
000040,000000
0-R$ 1,50JBSSR43
JBSSF435R$ 1,14-0
000040,500000
0-R$ 2,02JBSSR435
JBSSF440R$ 1,00-0
000041,000000
0-R$ 2,21JBSSR440
JBSSF445R$ 0,80-0
000041,500000
0-R$ 2,80JBSSR445
JBSSF447R$ 0,77-0
000041,750000
0-R$ 3,29JBSSR447
JBSSF450R$ 0,76-0
000042,000000
0-R$ 2,80JBSSR450
JBSSF452R$ 0,70-0
000042,250000
0-R$ 3,27JBSSR452
JBSSF434R$ 0,67-0
000042,500000
0-R$ 3,34JBSSR434
JBSSF44R$ 0,52-0
000043,000000
0-R$ 3,60JBSSR44
JBSSF467R$ 0,40-0
000043,750000
0-R$ 4,20JBSSR467
JBSSF470R$ 0,37-0
000044,000000
0-R$ 3,66JBSSR470
JBSSF472R$ 0,38-0
000044,250000
0-R$ 3,84JBSSR472
JBSSF475R$ 0,34-0
000044,500000
0-R$ 5,34JBSSR475
JBSSF480R$ 0,30-0
000045,000000
0-R$ 4,97JBSSR480
JBSSF462R$ 0,30-0
000045,250000
0-R$ 4,53JBSSR462
JBSSF485R$ 0,24-0
000045,500000
0-R$ 6,07JBSSR485
JBSSF500R$ 0,17-0
000047,000000
0-R$ 7,70JBSSR500
JBSSF505R$ 0,15-0
000047,500000
0-R$ 5,89JBSSR505
JBSSF492R$ 0,14-0
000048,250000
-19,350JBSSR492
JBSSF525R$ 0,09-0
000049,500000
-110,600JBSSR525
JBSSF535R$ 0,08-0
000050,500000
0-R$ 10,09JBSSR535
JBSSF600R$ 0,01-0
000057,000000
0-R$ 15,53JBSSR600
JBSSF685R$ 0,01-0
000065,500000
-126,600JBSSR685