Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 71,49

    0,86 arrow +1,218%

    • R$ 71,49

      Máxima

    • R$ 69,81

      Mínima

    • 1.780.920,00

      Volume

    • 31/10/25, 18:39:21

      Último Negócio

    • R$ 70,30

      Abertura

    • R$ 126,05

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 35,74%

      IV (1a)

    • 24,38%

      EWMA (1a)

    • -0,14

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSL710CALLR$ 71,0041,80% ATM 35 d.u.5,320.595,3266,25%0,501,000123.337,000,494.83AMERICANA53,27%
JBSSL705CALLR$ 70,5022,93% ATM 35 d.u.3,690.663,69000090.791,500,992.7EUROPÉIA63,00%
JBSSX870PUTR$ 87,0042,68% ITM 35 d.u.14,77-0.8514,77-3,464%00074.090,0015,510EUROPÉIA88,50%
JBSSL750CALLR$ 75,0026,95% ATM 35 d.u.1,950.41,9500007.620,0001.95AMERICANA36,40%
JBSSL760CALLR$ 76,0026,78% OTM 35 d.u.1,600.351,60-3,614%0006.445,0001.6AMERICANA31,49%
JBSSK740CALLR$ 74,0030,22% ATM 15 d.u.1,300.371,30-3,704%0005.200,0001.3AMERICANA34,46%
JBSSK750CALLR$ 75,0030,70% ATM 15 d.u.1,020.311,0200,7301,454.020,0001.02AMERICANA28,30%
JBSSX670PUTR$ 67,0030,65% OTM 35 d.u.1,07-0.221,075,941%0,541,0703.007,4001.07EUROPÉIA25,18%
JBSSK700CALLR$ 70,0029,54% ATM 15 d.u.3,200.673,2052,381%0,250,5002.848,001,491.71AMERICANA64,19%
JBSSK710CALLR$ 71,0026,57% ATM 15 d.u.2,400.62,4028,342%0002.400,000,491.91AMERICANA57,66%
JBSSL730CALLR$ 73,0025,38% ATM 35 d.u.2,600.512,60-58,73%0001.300,0002.6AMERICANA46,92%
JBSSX690PUTR$ 69,0030,11% ATM 35 d.u.1,60-0.31,6060,00%3,001,005,00675,5001.6EUROPÉIA33,70%
JBSSW700PUTR$ 70,0038,53% ATM 15 d.u.1,75-0.361,75-26,16%2,651,304,00547,2001.75EUROPÉIA39,77%
JBSSL900CALLR$ 74,0028,53% ATM 35 d.u.2,500.462,5030,208%6,50013,00500,0002.5AMERICANA41,77%
JBSSX680PUTR$ 68,0031,02% OTM 35 d.u.1,37-0.261,37-3,521%1,2502,49416,3001.37EUROPÉIA29,76%
JBSSW770PUTR$ 77,0049,75% ITM 15 d.u.6,56-0.696,56-7,606%000328,005,511.05EUROPÉIA72,86%
JBSSK780CALLR$ 78,0032,73% OTM 15 d.u.0,500.170,50-3,846%0,540,220,85194,0000.5AMERICANA15,05%
JBSSW690PUTR$ 69,0034,49% ATM 15 d.u.1,14-0.291,14-15,556%0,360,710193,2001.14EUROPÉIA31,88%
JBSSL810CALLR$ 81,0029,10% OTM 35 d.u.0,700.180,70-6,667%000138,7000.7AMERICANA14,93%
JBSSM645PUTR$ 64,5029,79% OTM 51 d.u.0,80-0.150,80-6,977%000100,7000.8EUROPÉIA18,49%
JBSSL905CALLR$ 79,0028,49% OTM 35 d.u.1,000.241,0066,667%3,5007,00100,0001AMERICANA20,50%
JBSSJ84CALLR$ 84,5019,15% OTM 240 d.u.4,000.444,0011,111%00040,0004AMERICANA37,24%
JBSSW610PUTR$ 61,0042,70% OTM 15 d.u.0,16-0.050,16-50,00%0002,9000.16EUROPÉIA6,11%
JBSSK297CALLR$ 29,75469,14% ITM 15 d.u.48,000.9148,000000041,746.26EUROPÉIA57,94%
JBSSW297PUTR$ 29,75128,37% OTM 15 d.u.0,0100,010000000.01EUROPÉIA0,38%
JBSSK490CALLR$ 49,00388,89% ITM 15 d.u.34,970.8134,970000022,4912.48AMERICANA47,28%
JBSSW570PUTR$ 57,0056,48% OTM 15 d.u.0,16-0.040,160000000.16EUROPÉIA5,15%
JBSSW580PUTR$ 58,0054,87% OTM 15 d.u.0,19-0.050,190000000.19EUROPÉIA6,02%
JBSSK590CALLR$ 59,0049,23% ITM 15 d.u.13,100.9613,100000012,490.61AMERICANA94,55%
JBSSW590PUTR$ 59,0049,54% OTM 15 d.u.0,16-0.040,160000000.16EUROPÉIA5,56%
JBSSW600PUTR$ 60,0051,27% OTM 15 d.u.0,26-0.060,260000000.26EUROPÉIA8,08%
JBSSK620CALLR$ 62,0042,75% ITM 15 d.u.10,200.9310,20000009,490.71AMERICANA91,74%
JBSSW620PUTR$ 62,0044,75% OTM 15 d.u.0,28-0.080,280000000.28EUROPÉIA9,33%
JBSSK630CALLR$ 63,0036,63% ITM 15 d.u.9,150.949,15000008,490.66AMERICANA92,74%
JBSSW630PUTR$ 63,0043,90% OTM 15 d.u.0,36-0.10,360000000.36EUROPÉIA11,53%
JBSSK640CALLR$ 64,0040,26% ITM 15 d.u.8,350.98,35000007,490.86AMERICANA87,63%
JBSSW640PUTR$ 64,0041,29% OTM 15 d.u.0,40-0.110,400000000.4EUROPÉIA13,03%
JBSSK650CALLR$ 65,0033,62% ITM 15 d.u.7,270.97,27000006,490.78AMERICANA88,75%
JBSSW650PUTR$ 65,0043,13% OTM 15 d.u.0,62-0.150,6200,3800,75000.62EUROPÉIA17,74%
JBSSW660PUTR$ 66,0044,06% OTM 15 d.u.0,86-0.190,8600,010,010000.86EUROPÉIA22,32%
JBSSW665PUTR$ 66,5047,44% OTM 15 d.u.1,15-0.231,150000001.15EUROPÉIA26,30%
JBSSW670PUTR$ 67,0044,01% OTM 15 d.u.1,10-0.231,1001,2502,50001.1EUROPÉIA26,68%
JBSSW680PUTR$ 68,0045,92% OTM 15 d.u.1,50-0.281,500000001.5EUROPÉIA32,28%
JBSSK690CALLR$ 69,0024,56% ATM 15 d.u.3,600.773,6002,5005,0002,491.11AMERICANA75,51%
JBSSW695PUTR$ 69,5046,78% ATM 15 d.u.2,09-0.352,090000002.09EUROPÉIA39,82%
JBSSW710PUTR$ 71,0045,35% ATM 15 d.u.2,64-0.432,640000002.64EUROPÉIA46,94%
JBSSK720CALLR$ 72,0025,56% ATM 15 d.u.1,800.521,8000,150,300001.8AMERICANA49,16%
JBSSW720PUTR$ 72,0042,03% ATM 15 d.u.2,90-0.482,90000000,512.39EUROPÉIA51,80%
JBSSK730CALLR$ 73,0028,53% ATM 15 d.u.1,560.441,560000001.56AMERICANA41,14%
JBSSW740PUTR$ 74,0045,65% ATM 15 d.u.4,28-0.574,28000002,511.77EUROPÉIA61,64%