Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 83,28

    1,48 arrow +1,809%

    • R$ 83,90

      Máxima

    • R$ 81,23

      Mínima

    • 392.584,00

      Volume

    • 13/02/26, 19:27:28

      Último Negócio

    • R$ 81,80

      Abertura

    • R$ 32,64

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 40,85%

      IV (1a)

    • 26,26%

      EWMA (1a)

    • -0,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSB735CALLR$ 73,5068,67% ITM 5 d.u.10,300.9110,30214,024%00020.600,009,780.52EUROPÉIA89,79%
JBSSB780CALLR$ 78,0023,45% ITM 5 d.u.5,500.985,5010,00%0,010,0108.140,005,280.22AMERICANA97,96%
JBSSN915PUTR$ 91,5042,02% ITM 5 d.u.8,12-0.948,12-25,505%0008.120,008,220EUROPÉIA94,25%
JBSSO915PUTR$ 91,5024,00% ITM 25 d.u.7,52-0.857,5200007.520,008,220EUROPÉIA86,71%
JBSSB515CALLR$ 51,50148,06% ITM 5 d.u.31,960.9931,9620,604%0006.381,4031,780.18EUROPÉIA98,65%
JBSSB865CALLR$ 86,5029,90% ATM 5 d.u.0,400.210,4000004.000,0000.4EUROPÉIA19,47%
JBSSC830CALLR$ 83,0021,83% ATM 25 d.u.3,000.613,00-18,256%0003.000,000,282.72AMERICANA58,01%
JBSSC900CALLR$ 90,0027,72% OTM 25 d.u.1,000.241,0042,857%0,7501,502.805,0001AMERICANA21,63%
JBSSB840CALLR$ 84,0024,16% ATM 5 d.u.0,900.440,903,448%0001.800,0000.9AMERICANA42,30%
JBSSN815PUTR$ 81,5027,06% ATM 5 d.u.0,50-0.260,50-28,571%0001.500,0000.5EUROPÉIA26,92%
JBSSB845CALLR$ 84,5017,07% ATM 5 d.u.0,400.310,40-71,429%0001.319,6000.4EUROPÉIA30,52%
JBSSC870CALLR$ 87,0025,36% ATM 25 d.u.1,590.361,59-16,316%000636,0001.59AMERICANA33,52%
JBSSC845CALLR$ 84,5024,53% ATM 25 d.u.2,500.512,50-13,793%000625,0002.5EUROPÉIA47,61%
JBSSC920CALLR$ 92,0026,32% OTM 25 d.u.0,550.160,55-31,25%000605,0000.55AMERICANA13,85%
JBSSD830CALLR$ 83,0029,27% ATM 44 d.u.5,170.615,170,388%000517,000,284.89AMERICANA56,04%
JBSSB790CALLR$ 79,0044,19% ITM 5 d.u.5,000.825,0025,00%000500,004,280.72AMERICANA80,45%
JBSSC800CALLR$ 80,0021,71% ATM 25 d.u.5,000.795,00-9,091%000500,003,281.72AMERICANA77,09%
JBSSB860CALLR$ 86,0027,22% ATM 5 d.u.0,410.230,4136,667%000221,5000.41AMERICANA21,48%
JBSSB825CALLR$ 82,504,68% ATM 5 d.u.1,000.971,00-56,522%0,020,030200,000,780.22EUROPÉIA96,52%
JBSSB875CALLR$ 87,5026,07% ATM 5 d.u.0,150.10,150000150,0000.15EUROPÉIA9,78%
JBSSC910CALLR$ 91,0026,30% OTM 25 d.u.0,700.190,70-6,667%00070,0000.7AMERICANA16,95%
JBSSB850CALLR$ 85,0026,94% ATM 5 d.u.0,660.330,66-37,143%00014,7000.66AMERICANA31,22%
JBSSN300PUTR$ 30,00252,04% OTM 5 d.u.0,0100,010000000.01EUROPÉIA0,34%
JBSSN310PUTR$ 31,00331,12% OTM 5 d.u.0,14-0.010,140000000.14EUROPÉIA2,93%
JBSSN315PUTR$ 31,50240,50% OTM 5 d.u.0,0100,010000000.01EUROPÉIA0,34%
JBSSN320PUTR$ 32,00461,49% OTM 5 d.u.1,00-0.041,000000001EUROPÉIA12,50%
JBSSN325PUTR$ 32,50478,13% OTM 5 d.u.1,23-0.041,230000001.23EUROPÉIA14,36%
JBSSN395PUTR$ 39,50493,48% OTM 5 d.u.2,75-0.082,750000002.75EUROPÉIA23,29%
JBSSB610CALLR$ 61,00164,40% ITM 5 d.u.23,100.9323,100000022,280.82AMERICANA89,25%
JBSSN615PUTR$ 61,5099,11% OTM 5 d.u.0,05-0.010,050000000.05EUROPÉIA1,70%
JBSSB625CALLR$ 62,50169,70% ITM 5 d.u.21,880.9121,880000020,781.1EUROPÉIA86,26%
JBSSB630CALLR$ 63,00103,61% ITM 5 d.u.20,550.9820,550000020,280.27AMERICANA96,83%
JBSSN630PUTR$ 63,0092,17% OTM 5 d.u.0,05-0.010,050000000.05EUROPÉIA1,77%
JBSSB640CALLR$ 64,00146,83% ITM 5 d.u.20,150.9220,150000019,280.87AMERICANA88,15%
JBSSN640PUTR$ 64,00109,12% OTM 5 d.u.0,19-0.040,190000000.19EUROPÉIA4,92%
JBSSB645CALLR$ 64,50144,55% ITM 5 d.u.19,670.9119,670000018,780.89EUROPÉIA87,82%
JBSSB660CALLR$ 66,0086,40% ITM 5 d.u.17,5420.9815,800000017,280AMERICANA96,93%
JBSSN660PUTR$ 66,00109,83% OTM 5 d.u.0,32-0.060,320000000.32EUROPÉIA7,46%
JBSSB665CALLR$ 66,5081,92% ITM 5 d.u.17,030.9815,390000016,780EUROPÉIA97,22%
JBSSB680CALLR$ 68,0092,84% ITM 5 d.u.15,700.9515,700000015,280.42AMERICANA93,38%
JBSSN695PUTR$ 69,5055,89% OTM 5 d.u.0,02-0.010,020000000.02EUROPÉIA1,10%
JBSSN700PUTR$ 70,0053,94% OTM 5 d.u.0,02-0.010,020000000.02EUROPÉIA1,12%
JBSSN705PUTR$ 70,5068,68% OTM 5 d.u.0,12-0.040,120000000.12EUROPÉIA4,45%
JBSSN720PUTR$ 72,0052,81% OTM 5 d.u.0,05-0.020,050000000.05EUROPÉIA2,54%
JBSSN725PUTR$ 72,5064,33% OTM 5 d.u.0,18-0.050,180000000.18EUROPÉIA6,51%
JBSSN730PUTR$ 73,0063,28% OTM 5 d.u.0,20-0.060,200000000.2EUROPÉIA7,18%
JBSSN735PUTR$ 73,5044,87% OTM 5 d.u.0,04-0.020,0400,080,010,15000.04EUROPÉIA2,35%
JBSSN740PUTR$ 74,0069,41% OTM 5 d.u.0,40-0.10,400000000.4EUROPÉIA11,78%
JBSSB745CALLR$ 74,5089,53% ITM 5 d.u.9,960.839,96000008,781.18EUROPÉIA79,98%
JBSSN745PUTR$ 74,5066,55% OTM 5 d.u.0,40-0.10,400000000.4EUROPÉIA12,12%