Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 19:45:04

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 79,34

    -0,22 arrow -0,277%

    • R$ 80,95

      Máxima

    • R$ 79,34

      Mínima

    • 442.382,00

      Volume

    • 16/03/26, 17:53:39

      Último Negócio

    • R$ 80,00

      Abertura

    • R$ 35,46

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 23,27%

      IV (1a)

    • 25,51%

      EWMA (1a)

    • -0,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSP755PUTR$ 75,5031,57% OTM 23 d.u.1,15-0.241,1500002.846,5001.15EUROPÉIA27,53%
JBSSQ910PUTR$ 74,0027,54% OTM 41 d.u.0,98-0.190,980000980,0000.98EUROPÉIA22,30%
JBSSO790PUTR$ 79,0033,62% ATM 4 d.u.1,10-0.431,100000808,0001.1EUROPÉIA44,87%
JBSSC800CALLR$ 80,0043,41% ATM 4 d.u.1,500.471,500000525,0001.5AMERICANA44,39%
JBSSO800PUTR$ 80,0025,84% ATM 4 d.u.1,30-0.571,3000,400,800455,000,660.64EUROPÉIA58,21%
JBSSD946CALLR$ 86,5032,99% OTM 23 d.u.1,080.241,0801,0002,00260,2001.08EUROPÉIA21,25%
JBSSO820PUTR$ 82,0032,19% ATM 4 d.u.2,911-0.772,30-41,327%0,681,350230,002,660EUROPÉIA78,31%
JBSSC820CALLR$ 82,0041,19% ATM 4 d.u.0,710.280,7100,020,040177,5000.71AMERICANA26,71%
JBSSC830CALLR$ 83,0039,07% ATM 4 d.u.0,420.20,4201,1002,20105,0000.42AMERICANA18,44%
JBSSC900CALLR$ 90,0061,35% OTM 4 d.u.0,150.060,1500,770,031,5075,0000.15AMERICANA5,02%
JBSSO825PUTR$ 82,5041,94% ATM 4 d.u.3,60-0.753,60000036,003,160.44EUROPÉIA76,62%
JBSSO765PUTR$ 76,5029,73% ATM 4 d.u.0,23-0.150,23-8,00%0,4000,8020,7000.23EUROPÉIA15,63%
JBSSP740PUTR$ 74,0034,00% OTM 23 d.u.0,95-0.20,9500,5001,009,5000.95EUROPÉIA22,89%
JBSSC855CALLR$ 85,5040,12% OTM 4 d.u.0,140.080,1400007,0000.14EUROPÉIA7,16%
JBSSC865CALLR$ 86,5041,72% OTM 4 d.u.0,100.060,1001,400,012,805,6000.1EUROPÉIA5,15%
JBSSC840CALLR$ 84,0040,59% OTM 4 d.u.0,300.150,3020,00%0,010,0103,0000.3AMERICANA13,54%
JBSSO300PUTR$ 30,00270,06% OTM 4 d.u.0,0100,010000000.01EUROPÉIA0,35%
JBSSO305PUTR$ 30,50265,58% OTM 4 d.u.0,0100,010000000.01EUROPÉIA0,35%
JBSSO310PUTR$ 31,00261,40% OTM 4 d.u.0,0100,010000000.01EUROPÉIA0,35%
JBSSO315PUTR$ 31,50275,20% OTM 4 d.u.0,0200,020000000.02EUROPÉIA0,63%
JBSSO325PUTR$ 32,50278,33% OTM 4 d.u.0,0300,030000000.03EUROPÉIA0,88%
JBSSO330PUTR$ 33,00244,77% OTM 4 d.u.0,0100,010000000.01EUROPÉIA0,35%
JBSSO335PUTR$ 33,50240,87% OTM 4 d.u.0,0100,010000000.01EUROPÉIA0,35%
JBSSO340PUTR$ 34,00236,90% OTM 4 d.u.0,0100,010000000.01EUROPÉIA0,35%
JBSSO345PUTR$ 34,50233,01% OTM 4 d.u.0,0100,010000000.01EUROPÉIA0,35%
JBSSO350PUTR$ 35,00245,56% OTM 4 d.u.0,0200,020000000.02EUROPÉIA0,63%
JBSSO355PUTR$ 35,50252,48% OTM 4 d.u.0,0300,030000000.03EUROPÉIA0,88%
JBSSO360PUTR$ 36,00221,81% OTM 4 d.u.0,0100,010000000.01EUROPÉIA0,35%
JBSSO365PUTR$ 36,50233,75% OTM 4 d.u.0,0200,020000000.02EUROPÉIA0,63%
JBSSO370PUTR$ 37,00229,93% OTM 4 d.u.0,0200,020000000.02EUROPÉIA0,63%
JBSSO375PUTR$ 37,50226,19% OTM 4 d.u.0,0200,020000000.02EUROPÉIA0,63%
JBSSO380PUTR$ 38,00207,52% OTM 4 d.u.0,0100,010000000.01EUROPÉIA0,35%
JBSSO385PUTR$ 38,50243,00% OTM 4 d.u.0,05-0.010,050000000.05EUROPÉIA1,34%
JBSSO390PUTR$ 39,00200,62% OTM 4 d.u.0,0100,010000000.01EUROPÉIA0,36%
JBSSO395PUTR$ 39,50197,21% OTM 4 d.u.0,0100,010000000.01EUROPÉIA0,36%
JBSSO400PUTR$ 40,00207,99% OTM 4 d.u.0,0200,020000000.02EUROPÉIA0,64%
JBSSO405PUTR$ 40,50204,47% OTM 4 d.u.0,0200,020000000.02EUROPÉIA0,64%
JBSSO410PUTR$ 41,00201,02% OTM 4 d.u.0,0200,020000000.02EUROPÉIA0,64%
JBSSO415PUTR$ 41,50241,16% OTM 4 d.u.0,10-0.010,100000000.1EUROPÉIA2,34%
JBSSO420PUTR$ 42,00233,61% OTM 4 d.u.0,09-0.010,090000000.09EUROPÉIA2,16%
JBSSC645CALLR$ 64,50172,17% ITM 4 d.u.16,350.8616,350000014,841.51EUROPÉIA80,39%
JBSSO645PUTR$ 64,50119,26% OTM 4 d.u.0,40-0.070,400000000.4EUROPÉIA9,40%
JBSSC680CALLR$ 68,00133,42% ITM 4 d.u.12,650.8412,650000011,341.31AMERICANA80,12%
JBSSO680PUTR$ 68,0057,69% OTM 4 d.u.0,03-0.010,030000000.03EUROPÉIA1,73%
JBSSC705CALLR$ 70,50236,14% ITM 4 d.u.14,050.7114,05000008,845.21EUROPÉIA60,07%
JBSSO705PUTR$ 70,5054,15% OTM 4 d.u.0,08-0.040,080000000.08EUROPÉIA4,20%
JBSSC730CALLR$ 73,00205,43% ITM 4 d.u.11,500.6811,50000006,345.16AMERICANA57,94%
JBSSO730PUTR$ 73,0039,87% OTM 4 d.u.0,07-0.040,0700,310,010,60000.07EUROPÉIA4,71%
JBSSC765CALLR$ 76,50174,08% ATM 4 d.u.8,400.618,40000002,845.56EUROPÉIA52,63%
JBSSC780CALLR$ 78,00161,07% ATM 4 d.u.7,130.587,13000001,345.79AMERICANA49,71%