Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 16:57:07

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 62,30

    -0,47 arrow -0,749%

    • R$ 63,55

      Máxima

    • R$ 62,18

      Mínima

    • 979.787,00

      Volume

    • 17/06/26, 16:54:56

      Último Negócio

    • R$ 62,53

      Abertura

    • R$ 61,63

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 28,10%

      IV (1a)

    • 31,92%

      EWMA (1a)

    • -0,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSR860PUTR$ 81,84331,11% ITM 2 d.u.21,475-0.7818,5229,51%000120.845,0019,540EUROPÉIA85,74%
JBSSR765PUTR$ 72,3443,24% ITM 2 d.u.9,965-19,19-26,48%00029.618,0010,040EUROPÉIA99,99%
JBSSS760PUTR$ 71,84111,66% ITM 22 d.u.13,773-0.598,301,22%00018.260,009,540EUROPÉIA71,31%
JBSSH645CALLR$ 60,3433,43% ATM 47 d.u.5,450.685,456,863%00014.713,501,963.49EUROPÉIA62,45%
JBSSF635CALLR$ 59,3491,88% ATM 2 d.u.3,850.743,8522,222%00011.703,902,960.89EUROPÉIA71,44%
JBSSS770PUTR$ 72,8419,73% ITM 22 d.u.9,726-0.999,38-23,429%0006.570,0010,540EUROPÉIA99,41%
JBSSR660PUTR$ 61,8417,02% ATM 2 d.u.0,17-0.290,17-71,667%0,050,1005.782,9000.17EUROPÉIA29,14%
JBSSG683CALLR$ 68,3433,60% OTM 22 d.u.0,750.220,7500005.310,0000.75EUROPÉIA19,29%
JBSSS650PUTR$ 60,8426,08% ATM 22 d.u.1,00-0.311,00-23,077%0004.325,0001EUROPÉIA33,85%
JBSSS630PUTR$ 58,8426,39% OTM 22 d.u.0,49-0.180,49-51,00%0002.103,0000.49EUROPÉIA20,06%
JBSSS660PUTR$ 61,8426,73% ATM 22 d.u.1,42-0.391,42-23,243%0,970,501,432.030,4001.42EUROPÉIA42,15%
JBSSG685CALLR$ 64,3433,73% ATM 22 d.u.1,900.441,9000001.900,0001.9EUROPÉIA39,77%
JBSSG720CALLR$ 67,8431,48% OTM 22 d.u.0,730.230,73-14,118%0,3700,741.569,3000.73AMERICANA20,03%
JBSSR755PUTR$ 71,34122,76% ITM 2 d.u.9,351-0.888,40110,00%3,006,000589,009,040EUROPÉIA90,05%
JBSSF865CALLR$ 82,34157,58% OTM 2 d.u.0,090.030,0912,50%000585,0000.09EUROPÉIA2,02%
JBSSF665CALLR$ 62,3444,62% ATM 2 d.u.1,000.511,0040,845%0,080,160326,5001EUROPÉIA49,60%
JBSSR665PUTR$ 62,3418,61% ATM 2 d.u.0,40-0.490,40-60,00%0,010,020300,000,040.36EUROPÉIA49,39%
JBSSJ84CALLR$ 80,3434,00% OTM 85 d.u.1,000.171,0000,5301,05300,0001AMERICANA12,21%
JBSSH715CALLR$ 67,3438,07% OTM 47 d.u.2,700.42,70400,00%1,831,002,65270,0002.7EUROPÉIA34,17%
JBSSG805CALLR$ 76,3438,13% OTM 22 d.u.0,140.050,14-6,667%0,130,100,15151,4000.14EUROPÉIA3,92%
JBSSJ895CALLR$ 85,3434,80% OTM 85 d.u.0,600.110,6000,3300,65150,0000.6AMERICANA7,48%
JBSSH635CALLR$ 59,3437,44% ATM 47 d.u.6,450.76,45-21,818%000132,502,963.49EUROPÉIA64,44%
JBSSF640CALLR$ 59,8480,03% ATM 2 d.u.3,280.733,2825,67%000131,902,460.82AMERICANA70,67%
JBSSF685CALLR$ 64,3443,97% ATM 2 d.u.0,300.220,3050,00%0,1300,25108,7000.3EUROPÉIA20,73%
JBSSG680CALLR$ 63,8433,54% ATM 22 d.u.2,090.472,09-17,391%000103,1002.09AMERICANA42,80%
JBSSF650CALLR$ 60,8466,47% ATM 2 d.u.2,340.672,3434,483%00094,701,460.88AMERICANA65,11%
JBSSG670CALLR$ 62,8433,35% ATM 22 d.u.2,530.532,53000076,3002.53AMERICANA49,14%
JBSSF790CALLR$ 74,8481,93% OTM 2 d.u.0,010.010,01-80,00%0,3400,6871,2000.01AMERICANA0,56%
JBSSJ930CALLR$ 88,8435,87% OTM 85 d.u.0,450.080,4500,2500,5063,0000.45EUROPÉIA5,51%
JBSSR680PUTR$ 63,8424,50% ATM 2 d.u.1,574-0.861,20-62,50%00046,001,540EUROPÉIA86,04%
JBSSR650PUTR$ 60,8428,75% ATM 2 d.u.0,14-0.160,14-90,345%0,100,050,1444,8000.14EUROPÉIA17,02%
JBSSR690PUTR$ 64,8420,61% ATM 2 d.u.2,48-0.981,95-36,066%1,3002,6039,002,540EUROPÉIA98,34%
JBSSJ100CALLR$ 95,8437,55% OTM 85 d.u.0,250.050,2500,1500,3037,5000.25EUROPÉIA2,98%
JBSSH810CALLR$ 76,8436,80% OTM 47 d.u.0,650.140,6522,642%0,3500,7031,5000.65AMERICANA10,62%
JBSSF720CALLR$ 71,8471,69% OTM 2 d.u.0,020.010,02-77,778%2,5005,0030,0000.02AMERICANA1,23%
JBSSG700CALLR$ 65,8431,89% OTM 22 d.u.1,250.341,258,696%1,130,751,5024,5001.25AMERICANA30,39%
JBSSH830CALLR$ 78,8437,41% OTM 47 d.u.0,500.110,5019,048%0,2800,5523,5000.5AMERICANA8,25%
JBSSF690CALLR$ 64,8448,16% ATM 2 d.u.0,270.190,2728,571%00022,3000.27AMERICANA17,65%
JBSSH815CALLR$ 77,3436,80% OTM 47 d.u.0,600.130,6020,00%0,3200,6417,4000.6EUROPÉIA9,89%
JBSSH740CALLR$ 69,8433,16% OTM 47 d.u.1,500.291,5020,00%0,8801,7515,0001.5AMERICANA24,19%
JBSSF695CALLR$ 65,3447,13% ATM 2 d.u.0,180.140,1812,50%0008,6000.18EUROPÉIA12,90%
JBSSR655PUTR$ 61,3451,88% ATM 2 d.u.0,70-0.350,7000,4500,907,0000.7EUROPÉIA36,87%
JBSSR615PUTR$ 57,3446,68% OTM 2 d.u.0,02-0.020,02-93,548%0006,0000.02EUROPÉIA2,28%
JBSSF500CALLR$ 45,84407,00% ITM 2 d.u.18,620.8518,620000016,462.16AMERICANA74,78%
JBSSR575PUTR$ 53,3472,91% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA0,88%
JBSSR600PUTR$ 55,8478,44% OTM 2 d.u.0,10-0.050,100000000.1EUROPÉIA6,10%
JBSSR605PUTR$ 56,3466,11% OTM 2 d.u.0,06-0.040,060000000.06EUROPÉIA4,50%
JBSSF615CALLR$ 57,34169,53% ITM 2 d.u.6,650.746,65000004,961.69EUROPÉIA68,46%
JBSSR625PUTR$ 58,3447,06% OTM 2 d.u.0,06-0.050,060000000.06EUROPÉIA5,82%
JBSSR630PUTR$ 58,84100,97% OTM 2 d.u.0,85-0.240,8500,4200,83000.85EUROPÉIA27,37%