Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 70,81

    -1,34 arrow -1,857%

    • R$ 71,22

      Máxima

    • R$ 70,68

      Mínima

    • 511.122,00

      Volume

    • 31/07/26, 19:33:18

      Último Negócio

    • R$ 71,04

      Abertura

    • R$ 36,25

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 28,58%

      IV (1a)

    • 35,39%

      EWMA (1a)

    • 0,48

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSL620CALLR$ 62,0933,19% ITM 97 d.u.13,130.8413,130000235.027,008,724.41EUROPÉIA78,18%
JBSSH613CALLR$ 61,3453,97% ITM 15 d.u.10,480.8910,4800,350,700201.159,009,471.01EUROPÉIA86,06%
JBSSH715CALLR$ 67,3444,70% ITM 15 d.u.5,400.725,4000,751,50027.000,003,471.93EUROPÉIA68,34%
JBSSH743CALLR$ 74,3441,58% ATM 15 d.u.1,680.361,6800,531,0508.330,0001.68EUROPÉIA32,49%
JBSSI775CALLR$ 73,3435,02% ATM 34 d.u.3,070.473,072,676%3,001,994,006.060,0003.07EUROPÉIA42,04%
JBSSJ733CALLR$ 73,3436,26% ATM 53 d.u.4,440.514,440000977,4004.44AMERICANA44,83%
JBSSH633CALLR$ 63,3462,32% ITM 15 d.u.9,210.819,210000921,007,471.74EUROPÉIA76,05%
JBSSU645PUTR$ 60,3437,61% OTM 34 d.u.0,42-0.090,4220,00%0,410,360,45840,0000.42EUROPÉIA11,20%
JBSSJ849CALLR$ 80,8436,87% OTM 53 d.u.2,050.32,05-6,818%1,0502,10810,0002.05EUROPÉIA24,00%
JBSSH710CALLR$ 66,8447,99% ITM 15 d.u.5,930.735,9300,120,240593,003,971.96AMERICANA69,16%
JBSST630PUTR$ 58,8444,07% OTM 15 d.u.0,10-0.030,10-28,571%000500,0000.1EUROPÉIA4,09%
JBSSI755CALLR$ 71,3439,80% ATM 34 d.u.4,470.564,470000447,0004.47EUROPÉIA49,84%
JBSST728PUTR$ 72,8437,35% ATM 15 d.u.3,40-0.573,403,03%000340,002,031.37EUROPÉIA60,67%
JBSSJ930CALLR$ 88,8438,62% OTM 53 d.u.0,900.150,900000337,0000.9EUROPÉIA11,22%
JBSSI785CALLR$ 74,3440,22% ATM 34 d.u.3,210.453,2101,052,100321,0003.21EUROPÉIA38,80%
JBSSH795CALLR$ 75,3444,32% OTM 15 d.u.1,550.331,5500,350,700310,0001.55EUROPÉIA28,91%
JBSSB628CALLR$ 62,8436,87% ITM 138 d.u.14,790.814,790000301,807,976.82AMERICANA71,30%
JBSSA623CALLR$ 62,3434,23% ITM 113 d.u.13,740.8213,74-3,647%000281,108,475.27EUROPÉIA75,66%
JBSSK660CALLR$ 61,8440,49% ITM 76 d.u.13,120.8213,120000266,808,974.15AMERICANA75,00%
JBSSK623CALLR$ 62,3440,56% ITM 76 d.u.12,770.812,770000260,108,474.3EUROPÉIA73,78%
JBSSI608CALLR$ 60,8450,20% ITM 34 d.u.12,190.8412,190000244,509,972.22AMERICANA79,56%
JBSSH608CALLR$ 60,8456,81% ITM 15 d.u.11,000.8911,000000221,309,971.03AMERICANA86,03%
JBSSI618CALLR$ 61,8438,43% ITM 34 d.u.10,700.8810,70198,05%000214,608,971.73AMERICANA84,45%
JBSSH618CALLR$ 61,8460,67% ITM 15 d.u.10,310.8510,310000206,908,971.34AMERICANA81,42%
JBSSH728CALLR$ 72,8439,10% ATM 15 d.u.2,050.432,05-26,786%0,561,110205,0002.05AMERICANA39,63%
JBSSU623PUTR$ 62,3436,91% OTM 34 d.u.0,65-0.130,658,333%0,3500,70160,0000.65EUROPÉIA15,83%
JBSST715PUTR$ 67,3432,72% OTM 15 d.u.0,75-0.220,7500,6701,34150,0000.75EUROPÉIA24,62%
JBSSH840CALLR$ 79,8439,92% OTM 15 d.u.0,450.130,450000135,0000.45AMERICANA11,48%
JBSST870PUTR$ 82,846,24% ITM 15 d.u.11,391-110,500000105,0012,030EUROPÉIA100,00%
JBSSU633PUTR$ 63,3428,41% OTM 34 d.u.0,36-0.10,36-89,802%00072,0000.36EUROPÉIA11,81%
JBSST648PUTR$ 64,8439,56% OTM 15 d.u.0,55-0.150,5510,00%0,3000,6055,0000.55EUROPÉIA17,25%
JBSST658PUTR$ 65,8442,44% OTM 15 d.u.0,88-0.20,8800,450,050,8541,3000.88EUROPÉIA23,40%
JBSSV690PUTR$ 64,8436,25% OTM 53 d.u.1,60-0.221,6014,286%1,441,201,6816,0001.6EUROPÉIA27,06%
JBSSV603PUTR$ 60,3436,32% OTM 53 d.u.0,70-0.110,7016,667%0,650,550,7514,5000.7EUROPÉIA14,88%
JBSST608PUTR$ 60,8440,20% OTM 15 d.u.0,14-0.050,14000014,0000.14EUROPÉIA5,74%
JBSST605PUTR$ 56,3452,28% OTM 15 d.u.0,10-0.030,1000,010,0205,0000.1EUROPÉIA3,68%
JBSST640PUTR$ 59,8442,27% OTM 15 d.u.0,12-0.040,1201,170,052,303,6000.12EUROPÉIA4,89%
JBSST590PUTR$ 54,8452,77% OTM 15 d.u.0,06-0.020,0600003,0000.06EUROPÉIA2,38%
JBSST540PUTR$ 49,8474,81% OTM 15 d.u.0,10-0.020,100000000.1EUROPÉIA3,04%
JBSST585PUTR$ 54,3460,90% OTM 15 d.u.0,12-0.030,120000000.12EUROPÉIA3,92%
JBSST595PUTR$ 55,3463,93% OTM 15 d.u.0,21-0.040,210000000.21EUROPÉIA6,03%
JBSST600PUTR$ 55,8467,05% OTM 15 d.u.0,30-0.060,3000,010,010000.3EUROPÉIA7,82%
JBSSH610CALLR$ 56,84278,35% ITM 15 d.u.25,0110.757,380000013,970AMERICANA49,82%
JBSST610PUTR$ 56,8465,47% OTM 15 d.u.0,35-0.070,350000000.35EUROPÉIA8,94%
JBSST615PUTR$ 57,3450,61% OTM 15 d.u.0,12-0.030,120000000.12EUROPÉIA4,37%
JBSST620PUTR$ 57,8450,38% OTM 15 d.u.0,14-0.040,1400,6501,30000.14EUROPÉIA4,97%
JBSST625PUTR$ 58,3467,07% OTM 15 d.u.0,55-0.090,550000000.55EUROPÉIA12,52%
JBSST635PUTR$ 59,3491,55% OTM 15 d.u.1,65-0.171,650000001.65EUROPÉIA23,76%
JBSSH640CALLR$ 59,84252,09% ITM 15 d.u.22,0570.725,600000010,970AMERICANA49,15%
JBSSH645CALLR$ 60,3479,88% ITM 15 d.u.12,300.8312,300000010,471.83EUROPÉIA77,74%