Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 79,49

    1,06 arrow +1,352%

    • R$ 80,54

      Máxima

    • R$ 76,80

      Mínima

    • 1.777.863,00

      Volume

    • 30/04/26, 18:39:39

      Último Negócio

    • R$ 78,20

      Abertura

    • R$ 141,13

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 27,76%

      IV (1a)

    • 29,39%

      EWMA (1a)

    • -0,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSST870PUTR$ 87,0037,47% ITM 78 d.u.9,00-0.559,00000072.900,007,511.49EUROPÉIA63,47%
JBSSR730PUTR$ 78,0030,84% ATM 33 d.u.2,25-0.352,254,651%0,601,20022.710,0002.25EUROPÉIA39,50%
JBSSI86CALLR$ 86,5033,03% OTM 97 d.u.5,300.475,30-68,014%00018.232,0005.3EUROPÉIA39,33%
JBSSE850CALLR$ 85,0038,33% OTM 9 d.u.0,640.20,64-7,246%1,5003,0013.137,5000.64AMERICANA18,48%
JBSSF810CALLR$ 81,0025,79% ATM 33 d.u.2,890.512,89-78,687%00011.466,6002.89AMERICANA47,37%
JBSSF820CALLR$ 82,0025,53% ATM 33 d.u.2,420.462,4200009.687,6002.42AMERICANA42,13%
JBSSE800CALLR$ 80,0036,84% ATM 9 d.u.2,140.52,1420,904%0,020,0309.274,1002.14AMERICANA47,61%
JBSSF730CALLR$ 78,0022,68% ATM 33 d.u.4,200.684,2001,202,4008.661,001,492.71AMERICANA65,43%
JBSSE810CALLR$ 81,0040,02% ATM 9 d.u.1,890.441,89-26,459%1,7503,507.520,0001.89AMERICANA41,09%
JBSSR845PUTR$ 84,5025,81% ITM 33 d.u.5,15-0.665,1500006.030,005,010.14EUROPÉIA69,81%
JBSSQ775PUTR$ 77,5034,61% ATM 9 d.u.1,08-0.311,0830,12%0004.876,0001.08EUROPÉIA33,51%
JBSSF850CALLR$ 85,0026,36% OTM 33 d.u.1,480.321,4800002.722,0001.48AMERICANA28,37%
JBSSQ760PUTR$ 76,0034,46% ATM 9 d.u.0,65-0.210,654,839%0002.328,4000.65EUROPÉIA23,33%
JBSSQ930PUTR$ 78,0041,64% ATM 9 d.u.1,65-0.371,653,125%0001.215,5001.65EUROPÉIA39,74%
JBSSE700CALLR$ 70,0057,28% ITM 9 d.u.10,250.910,25-44,892%0001.025,009,490.76AMERICANA87,76%
JBSSF715CALLR$ 71,5035,30% ITM 33 d.u.10,050.8510,0500001.005,007,992.06EUROPÉIA81,56%
JBSSE880CALLR$ 88,0040,11% OTM 9 d.u.0,300.110,300000880,0000.3AMERICANA9,37%
JBSSQ845PUTR$ 84,5020,47% ITM 9 d.u.4,72-0.934,7218,00%000519,205,010EUROPÉIA93,05%
JBSSR770PUTR$ 77,0028,03% ATM 33 d.u.1,60-0.31,600000480,0001.6EUROPÉIA33,32%
JBSSR790PUTR$ 79,0028,49% ATM 33 d.u.2,40-0.392,4023,711%0,180,350480,0002.4EUROPÉIA43,11%
JBSSR720PUTR$ 76,0026,99% ATM 33 d.u.1,20-0.251,2000,150,300464,0001.2EUROPÉIA27,92%
JBSSE865CALLR$ 86,5038,36% OTM 9 d.u.0,410.140,412,50%000355,0000.41EUROPÉIA12,76%
JBSSE830CALLR$ 83,0038,27% ATM 9 d.u.1,100.311,10-43,59%1,2502,50336,2001.1AMERICANA28,45%
JBSSE870CALLR$ 87,0039,91% OTM 9 d.u.0,400.140,4011,111%1,510,222,80322,5000.4AMERICANA12,04%
JBSSF860CALLR$ 86,0028,20% OTM 33 d.u.1,400.291,400000295,0001.4AMERICANA25,61%
JBSSQ720PUTR$ 72,0042,43% OTM 9 d.u.0,28-0.090,280000196,0000.28EUROPÉIA10,53%
JBSSQ870PUTR$ 87,0058,31% ITM 9 d.u.8,25-0.768,250000164,507,510.74EUROPÉIA79,74%
JBSSE925CALLR$ 92,5041,56% OTM 9 d.u.0,080.030,08-38,462%0,1400,27127,5000.08EUROPÉIA2,81%
JBSSQ890PUTR$ 89,0063,44% ITM 9 d.u.10,10-0.810,1003,006,000101,009,510.59EUROPÉIA83,24%
JBSSQ810PUTR$ 81,0044,66% ATM 9 d.u.3,30-0.553,3000,010,01065,001,511.79EUROPÉIA58,32%
JBSSF825CALLR$ 82,5025,36% ATM 33 d.u.2,200.432,20000061,0002.2EUROPÉIA39,53%
JBSSQ800PUTR$ 80,0052,20% ATM 9 d.u.3,20-0.493,2060,00%0,410,81032,000,512.69EUROPÉIA52,67%
JBSSE875CALLR$ 87,5029,60% OTM 9 d.u.0,100.050,10000030,0000.1EUROPÉIA4,83%
JBSSF870CALLR$ 87,0026,37% OTM 33 d.u.1,000.241,00-84,301%00028,5001AMERICANA20,74%
JBSSQ790PUTR$ 79,0048,80% ATM 9 d.u.2,50-0.442,5019,048%00025,0002.5EUROPÉIA47,16%
JBSSR755PUTR$ 75,5024,40% OTM 33 d.u.0,85-0.210,85-29,167%0,100,20020,5000.85EUROPÉIA23,21%
JBSSE820CALLR$ 82,0039,81% ATM 9 d.u.1,500.381,50-83,957%00015,0001.5AMERICANA34,86%
JBSSQ910PUTR$ 74,0043,48% OTM 9 d.u.0,60-0.170,60275,00%00011,0000.6EUROPÉIA18,77%
JBSSE990CALLR$ 99,0043,43% OTM 9 d.u.0,0100,01-87,50%0,6001,2010,0000.01AMERICANA0,39%
JBSSE840CALLR$ 84,0040,45% OTM 9 d.u.0,950.270,95-90,256%0009,5000.95AMERICANA24,21%
JBSSE312CALLR$ 31,25235,00% ITM 9 d.u.48,520.9948,520000048,240.28EUROPÉIA97,07%
JBSSQ312PUTR$ 31,25173,59% OTM 9 d.u.0,0100,010000000.01EUROPÉIA0,35%
JBSSE580CALLR$ 58,00124,78% ITM 9 d.u.22,400.9322,400000021,490.91AMERICANA89,22%
JBSSQ580PUTR$ 58,0072,31% OTM 9 d.u.0,03-0.010,030000000.03EUROPÉIA1,15%
JBSSE730CALLR$ 73,00229,52% ITM 9 d.u.16,750.6616,75000006,4910.26AMERICANA49,61%
JBSSQ730PUTR$ 73,0034,91% OTM 9 d.u.0,20-0.080,200000000.2EUROPÉIA9,20%
JBSSE910CALLR$ 74,00221,18% ITM 9 d.u.15,800.6515,80000005,4910.31AMERICANA48,94%
JBSSQ750PUTR$ 75,0030,15% OTM 9 d.u.0,30-0.130,300000000.3EUROPÉIA14,15%
JBSSE760CALLR$ 76,00203,57% ATM 9 d.u.13,850.6313,85000003,4910.36AMERICANA47,47%
JBSSQ770PUTR$ 77,0026,01% ATM 9 d.u.0,51-0.220,5101,250,502,00000.51EUROPÉIA23,65%