Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/12/25, 19:46:06

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 77,74

    1,83 arrow +2,411%

    • R$ 77,74

      Máxima

    • R$ 76,01

      Mínima

    • 765.954,00

      Volume

    • 12/12/25, 18:07:35

      Último Negócio

    • R$ 76,42

      Abertura

    • R$ 59,15

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 31,13%

      IV (1a)

    • 25,98%

      EWMA (1a)

    • 0,14

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSM740PUTR$ 74,0033,83% OTM 21 d.u.1,21-0.251,21-5,469%0007.145,4001.21EUROPÉIA28,53%
JBSSA770CALLR$ 77,0022,79% ATM 21 d.u.2,900.632,9011,538%0005.129,600,742.16AMERICANA60,92%
JBSSA740CALLR$ 74,0025,74% ITM 21 d.u.5,200.85,2000004.940,003,741.46AMERICANA78,00%
JBSSA860CALLR$ 86,0030,69% OTM 21 d.u.0,580.170,5800001.123,8000.58AMERICANA14,41%
JBSSA820CALLR$ 82,0030,14% OTM 21 d.u.1,390.331,3954,444%0,9001,80937,8001.39AMERICANA29,73%
JBSSM760PUTR$ 76,0032,61% ATM 21 d.u.1,77-0.341,77-35,401%0,130,250921,0001.77EUROPÉIA37,88%
JBSSA790CALLR$ 79,0027,51% ATM 21 d.u.2,270.492,2724,044%000880,4002.27AMERICANA45,79%
JBSSM700PUTR$ 70,0038,35% OTM 21 d.u.0,62-0.140,620000126,0000.62EUROPÉIA16,11%
JBSSA755CALLR$ 75,5029,29% ATM 21 d.u.4,380.74,3859,854%00088,002,242.14EUROPÉIA66,70%
JBSSM770PUTR$ 77,0038,12% ATM 21 d.u.2,65-0.412,65-8,304%00053,1002.65EUROPÉIA44,82%
JBSSA840CALLR$ 84,0030,54% OTM 21 d.u.0,920.240,9200,4700,9446,0000.92AMERICANA21,20%
JBSSA800CALLR$ 80,0011,04% ATM 21 d.u.0,450.290,45-64,844%00045,0000.45AMERICANA28,25%
JBSSM765PUTR$ 76,5033,27% ATM 21 d.u.2,02-0.372,02000040,4002.02EUROPÉIA40,82%
JBSSM755PUTR$ 75,5037,55% ATM 21 d.u.1,99-0.341,995,291%00039,9001.99EUROPÉIA37,62%
JBSSA795CALLR$ 79,5025,59% ATM 21 d.u.1,880.451,88000037,9001.88EUROPÉIA42,33%
JBSSM750PUTR$ 75,0037,43% ATM 21 d.u.1,80-0.311,80-9,548%1,7503,5036,1001.8EUROPÉIA35,26%
JBSSA810CALLR$ 81,0029,92% ATM 21 d.u.1,690.381,6929,008%0,950,101,8033,8001.69AMERICANA34,70%
JBSSM745PUTR$ 74,5037,29% ATM 21 d.u.1,62-0.291,62-10,00%00032,6001.62EUROPÉIA32,91%
JBSSM735PUTR$ 73,5037,20% OTM 21 d.u.1,31-0.251,31-10,884%00026,4001.31EUROPÉIA28,45%
JBSSA830CALLR$ 83,0030,68% OTM 21 d.u.1,160.281,165,455%0,010,01023,3001.16AMERICANA25,42%
JBSSA855CALLR$ 85,5030,60% OTM 21 d.u.0,650.180,653,175%00018,8000.65EUROPÉIA15,90%
JBSSA870CALLR$ 87,0032,63% OTM 21 d.u.0,550.150,55000010,5000.55AMERICANA12,99%
JBSSA845CALLR$ 84,5030,99% OTM 21 d.u.0,850.220,8500008,5000.85EUROPÉIA19,61%
JBSSA890CALLR$ 89,0033,87% OTM 21 d.u.0,390.110,3900007,9000.39AMERICANA9,32%
JBSSA850CALLR$ 85,0031,35% OTM 21 d.u.0,780.210,7800,3800,767,8000.78AMERICANA18,08%
JBSSA90CALLR$ 90,0034,50% OTM 21 d.u.0,330.090,3300006,7000.33AMERICANA7,90%
JBSSM380PUTR$ 38,00235,42% OTM 21 d.u.2,58-0.082,580000002.58EUROPÉIA23,29%
JBSSM385PUTR$ 38,50256,92% OTM 21 d.u.3,46-0.093,460000003.46EUROPÉIA27,72%
JBSSM390PUTR$ 39,00260,65% OTM 21 d.u.3,74-0.13,740000003.74EUROPÉIA28,95%
JBSSM395PUTR$ 39,50268,67% OTM 21 d.u.4,20-0.14,200000004.2EUROPÉIA30,88%
JBSSM400PUTR$ 40,00186,85% OTM 21 d.u.1,47-0.061,470000001.47EUROPÉIA16,30%
JBSSM405PUTR$ 40,50283,87% OTM 21 d.u.5,15-0.115,150000005.15EUROPÉIA34,49%
JBSSM410PUTR$ 41,00302,69% OTM 21 d.u.6,15-0.126,150000006.15EUROPÉIA37,92%
JBSSM415PUTR$ 41,50335,34% OTM 21 d.u.7,84-0.137,840000007.84EUROPÉIA43,03%
JBSSM450PUTR$ 45,00349,46% OTM 21 d.u.10,11-0.1510,1100000010.11EUROPÉIA48,08%
JBSSM500PUTR$ 50,00386,32% OTM 21 d.u.14,68-0.1714,6800000014.68EUROPÉIA56,05%
JBSSM560PUTR$ 56,00425,20% OTM 21 d.u.20,50-0.1920,5000000020.5EUROPÉIA63,22%
JBSSA620CALLR$ 62,0074,53% ITM 21 d.u.17,420.8917,420000015,741.68AMERICANA84,00%
JBSSM620PUTR$ 62,0069,39% OTM 21 d.u.0,80-0.10,800000000.8EUROPÉIA13,93%
JBSSM960PUTR$ 64,0044,05% OTM 21 d.u.0,20-0.050,200000000.2EUROPÉIA6,05%
JBSSM645PUTR$ 64,5035,95% OTM 21 d.u.0,08-0.030,080000000.08EUROPÉIA3,21%
JBSSM655PUTR$ 65,5043,79% OTM 21 d.u.0,30-0.070,300000000.3EUROPÉIA8,41%
JBSSA660CALLR$ 66,0067,46% ITM 21 d.u.13,850.8413,850000011,742.11AMERICANA78,78%
JBSSM660PUTR$ 66,0042,35% OTM 21 d.u.0,30-0.070,300000000.3EUROPÉIA8,59%
JBSSM675PUTR$ 67,5033,81% OTM 21 d.u.0,18-0.050,180000000.18EUROPÉIA6,56%
JBSSM980PUTR$ 68,0074,97% OTM 21 d.u.2,35-0.222,350000002.35EUROPÉIA28,76%
JBSSA690CALLR$ 69,0050,44% ITM 21 d.u.10,560.8310,56000008,741.82AMERICANA79,41%
JBSSM695PUTR$ 69,5041,62% OTM 21 d.u.0,70-0.140,700000000.7EUROPÉIA16,79%
JBSSM705PUTR$ 70,5041,60% OTM 21 d.u.0,88-0.170,880000000.88EUROPÉIA19,93%
JBSSM710PUTR$ 71,0039,14% OTM 21 d.u.0,84-0.170,840000000.84EUROPÉIA19,99%