Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 04/09/26, 18:53:30

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 67,09

    -0,36 arrow -0,534%

    • R$ 68,59

      Máxima

    • R$ 66,00

      Mínima

    • 1.019.099,00

      Volume

    • 04/09/26, 18:25:42

      Último Negócio

    • R$ 68,00

      Abertura

    • R$ 68,60

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 27,63%

      IV (1a)

    • 34,11%

      EWMA (1a)

    • 0,48

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSU613PUTR$ 61,3436,28% OTM 9 d.u.0,17-0.080,1700,100,090,10000.17EUROPÉIA9,00%
JBSSI643CALLR$ 64,34137,51% ATM 9 d.u.8,410.628,4104,614,424,7902,755.66EUROPÉIA51,95%
JBSSU618PUTR$ 61,8435,35% OTM 9 d.u.0,20-0.090,2000,110,100,12000.2EUROPÉIA10,46%
JBSSJ633CALLR$ 63,3471,39% ITM 28 d.u.8,740.668,7406,646,336,9403,754.99AMERICANA57,28%
JBSSU668PUTR$ 66,8420,97% ATM 9 d.u.0,80-0.410,8033,333%0,850,601,095.380,0000.8EUROPÉIA42,41%
JBSSJ708CALLR$ 70,8434,86% OTM 28 d.u.1,990.391,9912,429%1,780,992,574.975,0001.99EUROPÉIA34,39%
JBSSV700PUTR$ 65,8433,26% ATM 28 d.u.1,95-0.361,952,632%1,401,141,654.875,0001.95EUROPÉIA40,34%
JBSSU643PUTR$ 64,3434,58% ATM 9 d.u.0,60-0.230,6011,111%0,270,220,323.735,0000.6EUROPÉIA24,86%
JBSSJ758CALLR$ 75,8435,99% OTM 28 d.u.0,850.20,8523,188%0,970,851,093.383,9000.85EUROPÉIA16,82%
JBSSI678CALLR$ 67,8426,14% ATM 9 d.u.1,120.461,12-81,333%1,521,651,392.569,6001.12AMERICANA43,81%
JBSSV653PUTR$ 65,3433,78% ATM 28 d.u.1,80-0.341,8063,636%1,251,011,481.690,0001.8EUROPÉIA37,95%
JBSSI668CALLR$ 66,8423,41% ATM 9 d.u.1,480.581,4802,132,411,841.480,000,251.23AMERICANA56,64%
JBSSI698CALLR$ 69,8432,90% ATM 9 d.u.0,750.290,7520,968%1,030,831,241.420,0000.75AMERICANA27,34%
JBSSV603PUTR$ 60,3431,18% OTM 28 d.u.0,40-0.110,40-11,111%0,290,250,33870,8000.4EUROPÉIA13,41%
JBSSI708CALLR$ 70,8437,65% OTM 9 d.u.0,700.250,707,692%1,690,472,90700,0000.7AMERICANA23,13%
JBSSJ713CALLR$ 71,3429,72% OTM 28 d.u.1,400.341,406,061%2,401,793,00444,5001.4AMERICANA30,02%
JBSSV633PUTR$ 63,3430,25% OTM 28 d.u.0,91-0.220,9130,00%0,650,380,92273,0000.91EUROPÉIA25,35%
JBSSV688PUTR$ 68,8435,51% ATM 28 d.u.3,58-0.513,583,768%2,662,322,99252,801,751.83EUROPÉIA56,15%
JBSSJ738CALLR$ 73,8435,44% OTM 28 d.u.1,200.261,20-63,636%1,270,961,57240,0001.2EUROPÉIA22,71%
JBSSV673PUTR$ 67,3429,79% ATM 28 d.u.2,30-0.442,3002,011,672,36230,000,252.05EUROPÉIA47,67%
JBSSU688PUTR$ 68,8421,29% ATM 9 d.u.1,95-0.691,9583,962%1,491,061,91214,501,750.2EUROPÉIA70,71%
JBSSI770CALLR$ 72,8435,99% OTM 9 d.u.0,300.130,3025,00%0,270,100,44150,0000.3AMERICANA12,01%
JBSSJ673CALLR$ 67,3429,61% ATM 28 d.u.3,000.563,0003,843,474,21150,0003AMERICANA52,36%
JBSSI775CALLR$ 73,3430,05% OTM 9 d.u.0,120.070,12-29,412%0,670,101,24120,0000.12EUROPÉIA6,49%
JBSSV663PUTR$ 66,3430,27% ATM 28 d.u.1,90-0.381,90-24,303%1,631,321,9395,0001.9EUROPÉIA41,91%
JBSSJ698CALLR$ 69,8432,23% ATM 28 d.u.2,120.432,1202,582,192,9642,4002.12EUROPÉIA38,47%
JBSSI795CALLR$ 75,3434,26% OTM 9 d.u.0,080.050,08-82,609%0,230,080,3840,0000.08EUROPÉIA3,99%
JBSSJ743CALLR$ 74,3431,13% OTM 28 d.u.0,800.210,80-56,757%1,130,861,3925,5000.8AMERICANA18,37%
JBSSW650PUTR$ 60,8436,00% OTM 51 d.u.1,30-0.21,304,00%1,080,901,2525,5001.3EUROPÉIA24,66%
JBSSI850CALLR$ 80,8443,79% OTM 9 d.u.0,030.020,03-78,571%0,030,010,0515,0000.03AMERICANA1,26%
JBSSV535PUTR$ 53,5942,04% OTM 28 d.u.0,15-0.040,1525,00%0,080,050,1015,0000.15EUROPÉIA5,09%
JBSSV555PUTR$ 55,5936,15% OTM 28 d.u.0,14-0.040,1400,110,080,1414,0000.14EUROPÉIA5,26%
JBSSI855CALLR$ 81,3445,06% OTM 9 d.u.0,030.020,03-81,25%0,630,031,2210,5000.03EUROPÉIA1,22%
JBSSU490PUTR$ 49,0964,40% OTM 9 d.u.0,0100,0100,0100,02000.01EUROPÉIA0,55%
JBSSU495PUTR$ 49,5985,12% OTM 9 d.u.0,10-0.020,100000000.1EUROPÉIA3,38%
JBSSU505PUTR$ 50,5991,29% OTM 9 d.u.0,20-0.040,200000000.2EUROPÉIA5,74%
JBSSU508PUTR$ 50,8489,08% OTM 9 d.u.0,19-0.040,1900,0100,02000.19EUROPÉIA5,58%
JBSSU510PUTR$ 51,0993,68% OTM 9 d.u.0,26-0.050,2600,0200,03000.26EUROPÉIA6,99%
JBSSU528PUTR$ 52,8496,14% OTM 9 d.u.0,45-0.080,4500,030,010,04000.45EUROPÉIA10,59%
JBSSU538PUTR$ 53,8466,41% OTM 9 d.u.0,11-0.030,1100,030,010,05000.11EUROPÉIA4,21%
JBSSU558PUTR$ 55,8463,26% OTM 9 d.u.0,18-0.050,1800,040,010,07000.18EUROPÉIA6,50%
JBSSU605PUTR$ 56,3446,31% OTM 9 d.u.0,04-0.020,0400,030,010,06000.04EUROPÉIA2,25%
JBSSI568CALLR$ 56,84189,81% ITM 9 d.u.15,020.7415,020000010,254.77AMERICANA61,63%
JBSSU568PUTR$ 56,8457,70% OTM 9 d.u.0,17-0.050,1700,050,010,08000.17EUROPÉIA6,57%
JBSSU583PUTR$ 58,3441,15% OTM 9 d.u.0,06-0.030,0600,060,030,09000.06EUROPÉIA3,45%
JBSSU588PUTR$ 58,8449,42% OTM 9 d.u.0,19-0.070,1900,060,030,08000.19EUROPÉIA7,96%
JBSSU593PUTR$ 59,3438,11% OTM 9 d.u.0,07-0.040,0700,070,040,09000.07EUROPÉIA4,16%
JBSSU598PUTR$ 59,8436,03% OTM 9 d.u.0,07-0.040,0700,080,050,10000.07EUROPÉIA4,33%
JBSSI645CALLR$ 60,3466,55% ITM 9 d.u.7,860.837,86000006,751.11EUROPÉIA79,31%
JBSSU645PUTR$ 60,3436,45% OTM 9 d.u.0,10-0.050,1000,050,010,09000.1EUROPÉIA5,80%