JBSS3 JBS ON
- R$ 40,80
1,67
+4,268%- R$ 42,15
Máxima
- R$ 39,05
Mínima
- 19.307.100,00
Volume
- 20/03/25, 20:59:55
Último Negócio
- R$ 39,09
Abertura
- R$ 795,98
Volume Financeiro
- R$ 42,15
Tendência
- Alta
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 35,00%
Desvio Padrão (1a)
- 38,44%
IV (1a)
- 39,30%
EWMA (1a)
- 0,88
Beta (ß)
Destaques
Séries
- 21/03/2025 - 1 dias28/03/2025 - 6 dias04/04/2025 - 11 dias11/04/2025 - 16 dias17/04/2025 - 20 dias25/04/2025 - 24 dias02/05/2025 - 28 dias09/05/2025 - 33 dias16/05/2025 - 38 dias20/06/2025 - 62 dias18/07/2025 - 82 dias15/08/2025 - 102 dias19/09/2025 - 127 dias17/10/2025 - 147 dias19/12/2025 - 192 dias16/01/2026 - 208 dias17/04/2026 - 272 dias15/05/2026 - 290 dias19/06/2026 - 314 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JBSSF170 | 0 | R$ 24,34 | 1 | 0 | 0 | 0 | 0 | 17,00 | 0 | 0 | 0 | 0 | -0.01 | 0,05 | R$ 0,05 | JBSSR170 | ||
| JBSSF172 | 0 | R$ 24,09 | 1 | 0 | 0 | 0 | 0 | 17,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR172 | ||
| JBSSF175 | 0 | R$ 23,85 | 1 | 0 | 0 | 0 | 0 | 17,50 | 0 | 0 | 0 | 0 | -0.01 | 0,04 | R$ 0,04 | JBSSR175 | ||
| JBSSF177 | 0 | R$ 23,61 | 1 | 0 | 0 | 0 | 0 | 17,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR177 | ||
| JBSSF180 | 0 | R$ 23,37 | 1 | 0 | 0 | 0 | 0 | 18,00 | 0 | 0 | 0 | 0 | -0.01 | 0,03 | R$ 0,03 | JBSSR180 | ||
| JBSSF182 | R$ 19,96 | R$ 23,12 | 1 | 0 | 0 | 0 | 0 | 18,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR182 | ||
| JBSSF185 | 0 | R$ 22,88 | 1 | 0 | 0 | 0 | 0 | 18,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR185 | ||
| JBSSF187 | 0 | R$ 22,64 | 1 | 0 | 0 | 0 | 0 | 18,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR187 | ||
| JBSSF190 | R$ 20,00 | R$ 22,40 | 1 | 0 | 0 | 0 | 0 | 19,00 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSR190 | ||
| JBSSF192 | 0 | R$ 22,16 | 1 | 0 | 0 | 0 | 0 | 19,25 | 0 | 0 | 0 | 0 | -0.01 | 0,04 | R$ 0,04 | JBSSR192 | ||
| JBSSF195 | 0 | R$ 21,91 | 1 | 0 | 0 | 0 | 0 | 19,50 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSR195 | ||
| JBSSF202 | R$ 19,00 | R$ 21,19 | 1 | 0 | 0 | 0 | 0 | 20,25 | 0 | 0 | 0 | 0 | -0.01 | 0,06 | R$ 0,06 | JBSSR202 | ||
| JBSSF230 | R$ 9,04 | R$ 18,52 | 1 | 0 | 0 | 0 | 0 | 23,00 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSR230 | ||
| JBSSF252 | R$ 4,15 | R$ 16,34 | 1 | 0 | 0 | 0 | 0 | 25,25 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | JBSSR252 | ||
| JBSSF260 | R$ 4,00 | R$ 15,62 | 1 | 0 | 0 | 0 | 0 | 26,00 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | JBSSR260 | ||
| JBSSF265 | R$ 3,82 | R$ 15,13 | 1 | 0 | 0 | 0 | 0 | 26,50 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSR265 | ||
| JBSSF270 | R$ 3,55 | R$ 14,65 | 1 | 0 | 0 | 0 | 0 | 27,00 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | JBSSR270 | ||
| JBSSF275 | R$ 1,36 | R$ 14,17 | 1 | 0 | 0 | 0 | 0 | 27,50 | 0 | 0 | 0 | 0 | -0.03 | 0,10 | R$ 0,10 | JBSSR275 | ||
| JBSSF280 | R$ 1,90 | R$ 13,68 | 1 | 0 | 0 | 0 | 0 | 28,00 | 0,90 | 0,01 | 0,46 | 0 | -0.04 | 0,15 | R$ 0,15 | JBSSR280 | ||
| JBSSF285 | R$ 1,35 | R$ 13,20 | 1 | 0 | 0 | 0 | 0 | 28,50 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSR285 | ||
| JBSSF290 | R$ 1,50 | R$ 12,71 | 1 | 0 | 0 | 0 | 0 | 29,00 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSR290 | ||
| JBSSF295 | R$ 1,03 | R$ 12,23 | 1 | 0 | 0 | 0 | 0 | 29,50 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | JBSSR295 | ||
| JBSSF297 | 0 | R$ 11,99 | 1 | 0 | 0 | 0 | 0 | 29,75 | 0 | 0 | 0 | 0 | -0.11 | 0,88 | R$ 0,88 | JBSSR297 | ||
| JBSSF300 | R$ 0,67 | R$ 11,74 | 1 | 0 | 0 | 0 | 0 | 30,00 | 0 | 0 | 0 | 0 | -0.12 | 0,93 | R$ 0,93 | JBSSR300 | ||
| JBSSF302 | R$ 0,42 | R$ 11,50 | 1 | 0 | 0 | 0 | 0 | 30,25 | 0 | 0 | 0 | 0 | -0.02 | 0,05 | R$ 0,05 | JBSSR302 | ||
| JBSSF305 | R$ 0,10 | R$ 11,26 | 1 | 0 | 0 | 0 | 0 | 30,50 | 0 | 0 | 0 | 0 | -0.13 | 1,01 | R$ 1,01 | JBSSR305 | ||
| JBSSF307 | 0 | R$ 11,02 | 1 | 0 | 0 | 0 | 0 | 30,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR307 | ||
| JBSSF310 | R$ 0,02 | R$ 10,78 | 1 | 0 | 0 | 0 | 0 | 31,00 | 0,53 | 0 | 0,27 | 0 | -0.15 | 1,40 | R$ 1,40 | JBSSR310 | ||
| JBSSF312 | 0 | R$ 10,53 | 1 | 0 | 0 | 0 | 0 | 31,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR312 | ||
| JBSSF315 | R$ 11,17 | R$ 11,17 | 0.87 | 34,255 | 0 | 0 | 0 | 31,50 | 0,53 | 0 | 0,27 | 0 | -0.16 | 1,42 | R$ 1,42 | JBSSR315 | ||
| JBSSF317 | 0 | R$ 10,05 | 1 | 0 | 0 | 0 | 0 | 31,75 | 0 | 0 | 0 | 0 | -0.19 | 2,10 | R$ 2,10 | JBSSR317 | ||
| JBSSF320 | R$ 8,10 | R$ 9,81 | 1 | 0 | 0 | 0 | 0 | 32,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR320 | ||
| JBSSF322 | 0 | R$ 9,57 | 1 | 0 | 0 | 0 | 0 | 32,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR322 | ||
| JBSSF325 | R$ 7,60 | R$ 9,32 | 1 | 0 | 0 | 0 | 0 | 32,50 | 0 | 0 | 0 | 0 | -0.18 | 1,74 | R$ 1,74 | JBSSR325 | ||
| JBSSF327 | 0 | R$ 9,08 | 1 | 0 | 0 | 0 | 0 | 32,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR327 | ||
| JBSSF330 | 0 | R$ 8,84 | 1 | 0 | 0 | 0 | 0 | 33,00 | 0 | 0,01 | 0,01 | 0 | 0 | 0 | 0 | JBSSR330 | ||
| JBSSF332 | 0 | R$ 8,60 | 1 | 0 | 0 | 0 | 0 | 33,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR332 | ||
| JBSSF335 | 0 | R$ 8,35 | 1 | 0 | 0 | 0 | 0 | 33,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR335 | ||
| JBSSF337 | 0 | R$ 8,11 | 1 | 0 | 0 | 0 | 0 | 33,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR337 | ||
| JBSSF340 | 0 | R$ 7,87 | 1 | 0 | 0 | 0 | 0 | 34,00 | 0 | 0,25 | 0,13 | 0 | 0 | 0 | 0 | JBSSR340 | ||
| JBSSF342 | 0 | R$ 7,63 | 1 | 0 | 0 | 0 | 0 | 34,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR342 | ||
| JBSSF345 | 0 | R$ 7,39 | 1 | 0 | 0 | 0 | 0 | 34,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR345 | ||
| JBSSF347 | 0 | R$ 7,14 | 1 | 0 | 0 | 0 | 0 | 34,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR347 | ||
| JBSSF350 | R$ 5,96 | R$ 6,90 | 1 | 0 | 0 | 0 | 0 | 35,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR350 | ||
| JBSSF352 | 0 | R$ 6,66 | 1 | 0 | 0 | 0 | 0 | 35,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR352 | ||
| JBSSF355 | 0 | R$ 6,42 | 1 | 0 | 0 | 0 | 0 | 35,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR355 | ||
| JBSSF357 | 0 | R$ 6,18 | 1 | 0 | 0 | 0 | 0 | 35,75 | 0 | 0 | 0 | 0 | -0.16 | 0,70 | R$ 0,70 | JBSSR357 | ||
| JBSSF360 | 0 | R$ 5,93 | 1 | 0 | 0 | 0 | 0 | 36,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR360 | ||
| JBSSF365 | 0 | R$ 5,45 | 1 | 0 | 0 | 0 | 0 | 36,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR365 | ||
| JBSSF370 | R$ 4,37 | R$ 4,96 | 1 | 0 | 0 | 0 | 0 | 37,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR370 | ||
| JBSSF375 | R$ 2,92 | R$ 4,48 | 1 | 0 | 0 | 0 | 0 | 37,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR375 | ||
| JBSSF380 | R$ 0,46 | R$ 4,00 | 1 | 0 | 0 | 0 | 0 | 38,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR380 | ||
| JBSSF382 | 0 | R$ 3,75 | 1 | 0 | 0 | 0 | 0 | 38,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR382 | ||
| JBSSF385 | 0 | R$ 3,51 | 1 | 0 | 0 | 0 | 0 | 38,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR385 | ||
| JBSSF390 | R$ 0,60 | R$ 3,03 | 1 | 0 | 0 | 0 | 0 | 39,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR390 | ||
| JBSSF395 | 0 | R$ 2,54 | 1 | 0 | 0 | 0 | 0 | 39,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR395 | ||
| JBSSF397 | R$ 2,30 | R$ 2,30 | 1 | 0 | 0 | 0 | 0 | 39,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR397 | ||
| JBSSF400 | 0 | R$ 2,06 | 1 | 0 | 0 | 0 | 0 | 40,00 | 0 | 0 | 0 | 0 | -0.34 | 1,54 | R$ 1,54 | JBSSR400 | ||
| JBSSF405 | 0 | R$ 1,57 | 1 | 0 | 0 | 0 | 0 | 40,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR405 | ||
| JBSSF41 | R$ 3,50 | R$ 3,50 | 0.59 | 64,319 | 0 | 0 | 0 | 41,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSR41 | ||
| JBSSF447 | R$ 1,75 | R$ 1,75 | 0.39 | 0 | 0,88 | 0 | 1,75 | 44,75 | 0 | 0 | 0 | 0 | -0.43 | 10,90 | R$ 10,90 | JBSSR447 | ||
| JBSSF467 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 46,75 | 0 | 0 | 0 | 0 | -1 | 4,478 | 0 | JBSSR467 |