Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/06/26, 19:45:00

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 61,45

    -1,53 arrow -2,429%

    • R$ 63,82

      Máxima

    • R$ 61,09

      Mínima

    • 801.177,00

      Volume

    • 15/06/26, 17:59:54

      Último Negócio

    • R$ 63,59

      Abertura

    • R$ 49,97

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 31,52%

      IV (1a)

    • 31,83%

      EWMA (1a)

    • -0,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSG650CALLR$ 60,8429,61% ATM 24 d.u.2,960.612,96-16,854%00054.137,800,612.35AMERICANA57,89%
JBSSG613CALLR$ 61,3423,62% ATM 24 d.u.2,240.592,24000040.096,000,112.13EUROPÉIA56,28%
JBSSF650CALLR$ 60,8443,66% ATM 4 d.u.1,740.61,74-20,909%00031.146,000,611.13AMERICANA57,59%
JBSSV690PUTR$ 64,8425,75% ITM 87 d.u.4,00-0.494,0004,5009,008.000,003,390.61EUROPÉIA55,33%
JBSSR720PUTR$ 71,84141,77% ITM 4 d.u.11,512-0.789,7990,097%0004.895,1010,390EUROPÉIA82,95%
JBSSS635PUTR$ 59,3429,23% ATM 24 d.u.1,03-0.281,039,574%0003.130,0001.03EUROPÉIA31,58%
JBSSG690CALLR$ 64,8437,76% OTM 24 d.u.1,800.381,80-5,263%0001.080,0001.8AMERICANA33,98%
JBSSF685CALLR$ 64,3460,90% ATM 4 d.u.0,850.30,8502,5005,00950,0000.85EUROPÉIA27,08%
JBSSF695CALLR$ 65,3438,22% OTM 4 d.u.0,160.110,16-64,444%000889,6000.16EUROPÉIA10,45%
JBSSF645CALLR$ 60,3440,78% ATM 4 d.u.1,960.661,96-28,727%000803,801,110.85EUROPÉIA64,40%
JBSSF690CALLR$ 64,8437,66% OTM 4 d.u.0,210.140,21-65,00%000623,6000.21AMERICANA13,31%
JBSSR640PUTR$ 59,8428,37% ATM 4 d.u.0,26-0.210,26-42,222%000513,2000.26EUROPÉIA21,69%
JBSSG720CALLR$ 67,8435,34% OTM 24 d.u.0,850.230,8521,429%000510,0000.85AMERICANA19,82%
JBSSF680CALLR$ 63,8455,74% ATM 4 d.u.0,850.320,85-7,609%000505,0000.85AMERICANA29,15%
JBSSI775CALLR$ 73,3429,87% OTM 68 d.u.1,000.21,000000250,0001EUROPÉIA16,07%
JBSSG680CALLR$ 63,8442,70% ATM 24 d.u.2,530.452,530000140,4002.53AMERICANA39,69%
JBSSS660PUTR$ 61,8428,52% ATM 24 d.u.1,97-0.461,9712,571%0,250,500130,500,391.58EUROPÉIA49,01%
JBSSS645PUTR$ 60,3428,16% ATM 24 d.u.1,30-0.351,30-12,162%000105,6001.3EUROPÉIA37,87%
JBSSR660PUTR$ 61,8427,86% ATM 4 d.u.1,00-0.541,00127,273%0,110,22036,200,390.61EUROPÉIA55,53%
JBSSH815CALLR$ 77,3435,96% OTM 49 d.u.0,500.110,5000,4000,8035,8000.5EUROPÉIA8,53%
JBSSH830CALLR$ 78,8436,66% OTM 49 d.u.0,420.10,4200,5501,1034,2000.42AMERICANA7,13%
JBSSF640CALLR$ 59,8452,42% ATM 4 d.u.2,610.682,61000026,101,611AMERICANA65,55%
JBSSF710CALLR$ 69,8452,99% OTM 4 d.u.0,050.030,05000021,0000.05AMERICANA2,74%
JBSSH810CALLR$ 76,8435,72% OTM 49 d.u.0,530.120,53-3,636%00015,6000.53AMERICANA9,06%
JBSSR655PUTR$ 61,3426,37% ATM 4 d.u.0,70-0.450,70-23,913%0,4500,907,0000.7EUROPÉIA46,04%
JBSSG760CALLR$ 71,8437,72% OTM 24 d.u.0,400.120,4000004,0000.4AMERICANA9,78%
JBSSR635PUTR$ 59,3431,17% ATM 4 d.u.0,22-0.170,2229,412%0,010,0202,2000.22EUROPÉIA17,81%
JBSSG805CALLR$ 76,3439,51% OTM 24 d.u.0,160.050,1600,4600,911,6000.16EUROPÉIA4,10%
JBSSF500CALLR$ 45,84322,86% ITM 4 d.u.18,620.8218,620000015,613.01AMERICANA69,92%
JBSSR575PUTR$ 53,3455,68% OTM 4 d.u.0,03-0.020,0300,010,010000.03EUROPÉIA2,21%
JBSSR600PUTR$ 55,8450,48% OTM 4 d.u.0,10-0.060,100000000.1EUROPÉIA6,61%
JBSSR605PUTR$ 56,3442,04% OTM 4 d.u.0,06-0.040,060000000.06EUROPÉIA4,93%
JBSSF615CALLR$ 57,34141,14% ITM 4 d.u.6,650.696,65000004,112.54EUROPÉIA62,25%
JBSSR615PUTR$ 57,3454,20% OTM 4 d.u.0,31-0.140,310000000.31EUROPÉIA15,63%
JBSSR625PUTR$ 58,3428,26% OTM 4 d.u.0,06-0.060,060000000.06EUROPÉIA6,69%
JBSSR630PUTR$ 58,8463,39% ATM 4 d.u.0,85-0.270,8500,4200,83000.85EUROPÉIA29,83%
JBSSF635CALLR$ 59,3460,04% ATM 4 d.u.3,150.73,15000002,111.04EUROPÉIA67,41%
JBSSR645PUTR$ 60,3463,98% ATM 4 d.u.1,40-0.391,400000001.4EUROPÉIA41,63%
JBSSR650PUTR$ 60,8458,44% ATM 4 d.u.1,45-0.421,4500,030,050001.45EUROPÉIA44,96%
JBSSF665CALLR$ 62,3459,41% ATM 4 d.u.1,490.451,4900,090,170001.49EUROPÉIA42,00%
JBSSR665PUTR$ 62,3431,28% ATM 4 d.u.1,40-0.621,4000,010,02000,890.51EUROPÉIA63,01%
JBSSR670PUTR$ 62,8447,62% ATM 4 d.u.2,20-0.622,2000,050,10001,390.81EUROPÉIA64,37%
JBSSF675CALLR$ 63,3437,55% ATM 4 d.u.0,500.280,500000000.5EUROPÉIA26,75%
JBSSR680PUTR$ 63,8459,04% ATM 4 d.u.3,20-0.673,20000002,390.81EUROPÉIA69,93%
JBSSR685PUTR$ 64,34101,22% ATM 4 d.u.4,76-0.614,7600,080,16002,891.87EUROPÉIA65,84%
JBSSF700CALLR$ 65,8458,83% OTM 4 d.u.0,470.190,470000000.47AMERICANA17,35%
JBSSR700PUTR$ 65,84372,38% ITM 4 d.u.14,036-0.462,4100,030,05004,390EUROPÉIA64,70%
JBSSF705CALLR$ 66,3459,87% OTM 4 d.u.0,410.170,410000000.41EUROPÉIA15,26%
JBSSF71CALLR$ 66,8468,24% OTM 4 d.u.0,500.180,5001,5003,00000.5AMERICANA15,94%
JBSSR71PUTR$ 66,8471,50% ITM 4 d.u.5,82-0.815,82000005,390.43EUROPÉIA83,03%