Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 81,15

    0,89 arrow +1,109%

    • R$ 81,78

      Máxima

    • R$ 79,80

      Mínima

    • 861.142,00

      Volume

    • 29/01/26, 18:07:37

      Último Negócio

    • R$ 80,05

      Abertura

    • R$ 69,89

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 29,81%

      IV (1a)

    • 26,53%

      EWMA (1a)

    • -0,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSD725CALLR$ 72,5029,54% ITM 55 d.u.11,510.8611,51000036.256,508,652.86EUROPÉIA82,98%
JBSSB725CALLR$ 72,5043,60% ITM 16 d.u.9,820.889,82261,029%00030.933,008,651.17EUROPÉIA85,23%
JBSSC870CALLR$ 87,0029,60% OTM 36 d.u.1,970.341,97-1,50%1,0002,0022.388,6001.97AMERICANA30,43%
JBSSR730PUTR$ 78,0038,13% ATM 97 d.u.4,35-0.314,35-38,732%10,00020,0013.050,0004.35EUROPÉIA39,72%
JBSSF860CALLR$ 86,0023,17% OTM 97 d.u.4,350.514,3510,127%00013.050,0004.35AMERICANA44,92%
JBSSB860CALLR$ 86,0027,53% OTM 16 d.u.0,800.250,8014,286%0004.860,1000.8AMERICANA22,59%
JBSSB870CALLR$ 87,0028,58% OTM 16 d.u.0,660.210,666,452%1,0002,004.716,7000.66AMERICANA18,73%
JBSSN780PUTR$ 78,0029,43% ATM 16 d.u.0,92-0.250,92-23,333%0,7501,504.583,4000.92EUROPÉIA27,16%
JBSSO810PUTR$ 81,0035,62% ATM 36 d.u.3,54-0.413,5441,60%0001.334,7003.54EUROPÉIA46,64%
JBSSN735PUTR$ 73,5027,93% OTM 16 d.u.0,15-0.060,150000750,0000.15EUROPÉIA6,82%
JBSSB660CALLR$ 66,0046,19% ITM 16 d.u.15,800.9715,80-1,741%000635,2015,150.65AMERICANA96,31%
JBSSB665CALLR$ 66,5050,08% ITM 16 d.u.15,390.9615,390000619,2014,650.74EUROPÉIA94,30%
JBSSB670CALLR$ 67,0047,31% ITM 16 d.u.14,870.9614,8741,619%000597,6014,150.72AMERICANA94,70%
JBSSO765PUTR$ 76,5033,69% OTM 36 d.u.1,65-0.251,6538,655%1,0002,00510,0001.65EUROPÉIA29,27%
JBSSB785CALLR$ 78,5019,86% ATM 16 d.u.3,750.83,750000375,002,651.1EUROPÉIA78,91%
JBSSN765PUTR$ 76,5034,36% OTM 16 d.u.0,85-0.210,850000371,7000.85EUROPÉIA23,16%
JBSSN760PUTR$ 76,0032,67% OTM 16 d.u.0,65-0.170,6518,182%0,5001,00325,0000.65EUROPÉIA19,61%
JBSSB680CALLR$ 68,0074,40% ITM 16 d.u.14,890.8614,8960,108%000297,9013,151.74AMERICANA81,41%
JBSSB850CALLR$ 85,0027,81% ATM 16 d.u.1,070.311,07-20,741%000177,8001.07AMERICANA28,14%
JBSSB845CALLR$ 84,5026,24% ATM 16 d.u.1,100.321,10-24,658%0,7001,40110,0001.1EUROPÉIA30,15%
JBSSC840CALLR$ 84,0030,14% ATM 36 d.u.3,100.473,101,974%00086,0003.1AMERICANA42,19%
JBSSN770PUTR$ 77,0028,75% OTM 16 d.u.0,64-0.190,6400,7501,5064,0000.64EUROPÉIA21,12%
JBSSN750PUTR$ 75,0033,19% OTM 16 d.u.0,50-0.140,5000,330,050,6050,0000.5EUROPÉIA15,88%
JBSSO790PUTR$ 79,0032,26% ATM 36 d.u.2,32-0.332,32000047,5002.32EUROPÉIA37,77%
JBSSC850CALLR$ 85,0025,92% ATM 36 d.u.2,200.412,20-15,385%00044,6002.2AMERICANA36,97%
JBSSC865CALLR$ 86,5026,41% OTM 36 d.u.1,760.341,76-2,222%00035,5001.76EUROPÉIA30,73%
JBSSC805CALLR$ 80,5015,25% ATM 36 d.u.3,100.693,10000031,000,652.45EUROPÉIA66,74%
JBSSC875CALLR$ 87,5026,71% OTM 36 d.u.1,510.31,510,667%00030,4001.51EUROPÉIA27,00%
JBSSN755PUTR$ 75,5034,51% OTM 16 d.u.0,65-0.170,65000029,6000.65EUROPÉIA18,91%
JBSSN745PUTR$ 74,5032,56% OTM 16 d.u.0,40-0.120,405,263%00027,7000.4EUROPÉIA13,53%
JBSSC123CALLR$ 123,0050,61% OTM 36 d.u.0,130.020,13000026,2000.13EUROPÉIA1,49%
JBSSN785PUTR$ 78,5034,98% ATM 16 d.u.1,45-0.31,45000014,5001.45EUROPÉIA33,49%
JBSSN720PUTR$ 72,0031,18% OTM 16 d.u.0,13-0.050,13000013,0000.13EUROPÉIA5,61%
JBSSB840CALLR$ 84,0025,62% ATM 16 d.u.1,210.351,2102,061,113,0012,1001.21AMERICANA33,03%
JBSSB880CALLR$ 88,0030,59% OTM 16 d.u.0,600.180,6000006,0000.6AMERICANA16,28%
JBSSN740PUTR$ 74,0034,21% OTM 16 d.u.0,40-0.110,4000004,0000.4EUROPÉIA13,08%
JBSSN300PUTR$ 30,00138,48% OTM 16 d.u.0,0100,010000000.01EUROPÉIA0,35%
JBSSN310PUTR$ 31,00182,26% OTM 16 d.u.0,14-0.010,140000000.14EUROPÉIA2,98%
JBSSN315PUTR$ 31,50132,09% OTM 16 d.u.0,0100,010000000.01EUROPÉIA0,35%
JBSSN320PUTR$ 32,00254,66% OTM 16 d.u.1,00-0.041,000000001EUROPÉIA12,67%
JBSSN325PUTR$ 32,50263,90% OTM 16 d.u.1,23-0.041,230000001.23EUROPÉIA14,55%
JBSSN330PUTR$ 33,00290,06% OTM 16 d.u.1,85-0.051,850000001.85EUROPÉIA19,03%
JBSSN345PUTR$ 34,50305,17% OTM 16 d.u.2,53-0.072,530000002.53EUROPÉIA23,01%
JBSSN350PUTR$ 35,00309,76% OTM 16 d.u.2,77-0.072,770000002.77EUROPÉIA24,27%
JBSSN360PUTR$ 36,00342,38% OTM 16 d.u.4,00-0.084,000000004EUROPÉIA30,14%
JBSSN365PUTR$ 36,50347,02% OTM 16 d.u.4,30-0.094,300000004.3EUROPÉIA31,35%
JBSSN370PUTR$ 37,00361,76% OTM 16 d.u.4,95-0.094,950000004.95EUROPÉIA33,91%
JBSSN375PUTR$ 37,50313,06% OTM 16 d.u.3,51-0.083,510000003.51EUROPÉIA27,60%
JBSSN380PUTR$ 38,00381,65% OTM 16 d.u.6,00-0.16,000000006EUROPÉIA37,57%
JBSSN385PUTR$ 38,50392,03% OTM 16 d.u.6,57-0.16,570000006.57EUROPÉIA39,39%