Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 30/07/25, 18:41:37

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 74,88

    -0,27 arrow -0,359%

    • R$ 76,00

      Máxima

    • R$ 74,11

      Mínima

    • 1.947.841,00

      Volume

    • 30/07/25, 17:57:16

      Último Negócio

    • R$ 74,99

      Abertura

    • R$ 146,01

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 29,22%

      IV (1a)

    • 16,72%

      EWMA (1a)

    • -0,41

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSST942PUTR$ 82,508,21% ITM 12 d.u.7,111-17,10-5,333%00014.675,007,620EUROPÉIA100,00%
JBSST932PUTR$ 80,5031,53% ITM 12 d.u.5,60-0.825,605,66%00011.760,005,620EUROPÉIA84,04%
JBSST907PUTR$ 75,5032,53% ATM 12 d.u.2,20-0.52,2010,00%0,951,90011.072,000,621.58EUROPÉIA52,57%
JBSSH907CALLR$ 75,5035,66% ATM 12 d.u.2,250.52,25-2,597%0006.281,1002.25AMERICANA47,40%
JBSSU670PUTR$ 67,0029,69% OTM 37 d.u.0,50-0.110,50-25,373%0,450,410,502.875,0000.5EUROPÉIA13,82%
JBSST917PUTR$ 81,5029,90% ITM 12 d.u.6,40-0.886,40-0,312%0002.560,006,620EUROPÉIA89,18%
JBSST990PUTR$ 72,0035,92% ATM 12 d.u.1,00-0.271,0028,205%0,710,011,401.950,0001EUROPÉIA29,45%
JBSSH920CALLR$ 78,0034,89% ATM 12 d.u.1,230.341,2311,818%1,020,801,25636,0001.23EUROPÉIA31,10%
JBSSJ760CALLR$ 76,009,87% ATM 57 d.u.2,000.632,00-34,426%000400,0002AMERICANA61,28%
JBSSH750W1CALLR$ 75,0034,60% ATM 2 d.u.0,900.50,900000220,0000.9AMERICANA48,65%
JBSST961PUTR$ 70,5035,09% OTM 12 d.u.0,59-0.180,5911,321%0,010,010118,0000.59EUROPÉIA20,33%
JBSST980PUTR$ 70,0037,17% OTM 12 d.u.0,58-0.170,5834,884%00058,0000.58EUROPÉIA19,31%
JBSSH91CALLR$ 76,0019,85% ATM 12 d.u.1,000.431,00-51,691%1,611,032,1950,0001EUROPÉIA41,24%
JBSSU750PUTR$ 75,0030,07% ATM 37 d.u.2,80-0.422,80000028,000,122.68EUROPÉIA46,25%
JBSST752PUTR$ 67,0039,81% OTM 12 d.u.0,25-0.080,25-16,667%0,180,050,3025,0000.25EUROPÉIA9,55%
JBSST690W1PUTR$ 69,0040,70% OTM 2 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,17%
JBSST700W1PUTR$ 70,0042,81% OTM 2 d.u.0,04-0.030,0400,2000,40000.04EUROPÉIA3,79%
JBSSH730W1CALLR$ 73,0020,53% ATM 2 d.u.2,000.932,00000001,880.12AMERICANA92,47%
JBSSH760W1CALLR$ 76,0034,69% ATM 2 d.u.0,500.330,5001,7503,50000.5AMERICANA32,19%
JBSSH770W2CALLR$ 77,0037,94% ATM 7 d.u.1,130.361,1302,0004,00001.13AMERICANA33,87%
JBSST470PUTR$ 47,0089,57% OTM 12 d.u.0,03-0.010,030000000.03EUROPÉIA1,03%
JBSST992PUTR$ 52,5080,53% OTM 12 d.u.0,08-0.020,080000000.08EUROPÉIA2,45%
JBSST610PUTR$ 61,0049,56% OTM 12 d.u.0,07-0.020,070000000.07EUROPÉIA2,88%
JBSST637PUTR$ 61,5050,92% OTM 12 d.u.0,10-0.030,1000,070,010,12000.1EUROPÉIA3,82%
JBSST652PUTR$ 62,0042,43% OTM 12 d.u.0,04-0.020,040000000.04EUROPÉIA1,97%
JBSST677PUTR$ 66,5050,89% OTM 12 d.u.0,51-0.120,510000000.51EUROPÉIA14,25%
JBSST947PUTR$ 67,5040,83% OTM 12 d.u.0,33-0.10,3300,400,040,76000.33EUROPÉIA11,71%
JBSSH737CALLR$ 68,5027,19% ITM 12 d.u.6,900.956,90000006,380.52AMERICANA94,24%
JBSST737PUTR$ 68,5043,22% OTM 12 d.u.0,55-0.150,5500,5001,00000.55EUROPÉIA16,78%
JBSST777PUTR$ 69,5035,84% OTM 12 d.u.0,44-0.140,4400,170,340000.44EUROPÉIA16,02%
JBSSH980CALLR$ 70,0050,28% ITM 12 d.u.6,500.776,50000004,881.62EUROPÉIA73,10%
JBSSH961CALLR$ 70,5050,43% ITM 12 d.u.6,150.756,1501,382,75004,381.77AMERICANA70,85%
JBSST967PUTR$ 71,5042,37% ATM 12 d.u.1,20-0.271,2000,790,081,50001.2EUROPÉIA30,14%
JBSSH990CALLR$ 72,0059,15% ATM 12 d.u.5,660.665,66000002,882.78EUROPÉIA61,31%
JBSSH910CALLR$ 74,0035,93% ATM 12 d.u.3,050.613,0501,152,30000,882.17EUROPÉIA57,56%
JBSST910PUTR$ 74,0031,73% ATM 12 d.u.1,45-0.381,4501,461,111,80001.45EUROPÉIA41,08%
JBSSH982CALLR$ 74,5051,92% ATM 12 d.u.3,800.563,80000000,383.42AMERICANA51,71%
JBSST982PUTR$ 74,5030,73% ATM 12 d.u.1,60-0.421,600000001.6EUROPÉIA44,64%
JBSSH905CALLR$ 75,0034,36% ATM 12 d.u.2,410.542,4100,330,650002.41EUROPÉIA50,95%
JBSST905PUTR$ 75,0027,47% ATM 12 d.u.1,62-0.461,6200,841,68000,121.5EUROPÉIA48,14%
JBSST91PUTR$ 76,0029,90% ATM 12 d.u.2,30-0.542,3002,0004,0001,121.18EUROPÉIA56,56%
JBSST920PUTR$ 78,0026,81% ATM 12 d.u.3,40-0.713,4000,050,10003,120.28EUROPÉIA73,28%
JBSSH922CALLR$ 78,5031,49% ATM 12 d.u.0,890.290,8901,1502,30000.89AMERICANA26,39%
JBSST922PUTR$ 78,5050,23% ATM 12 d.u.5,14-0.635,1403,1506,3003,621.52EUROPÉIA66,61%
JBSSH930CALLR$ 80,0044,18% OTM 12 d.u.1,210.281,2100,480,050,90001.21EUROPÉIA25,14%
JBSST930PUTR$ 80,0017,51% ITM 12 d.u.4,70-0.944,7001,412,82005,120EUROPÉIA94,38%
JBSSH932CALLR$ 80,5032,08% OTM 12 d.u.0,500.180,5000,020,030000.5AMERICANA16,34%
JBSSH917CALLR$ 81,5027,88% OTM 12 d.u.0,220.10,2200,540,170,90000.22AMERICANA9,32%
JBSSH942CALLR$ 82,5037,98% OTM 12 d.u.0,450.150,4500,300,110,49000.45AMERICANA12,79%
JBSSH950CALLR$ 84,0033,32% OTM 12 d.u.0,170.070,170000000.17EUROPÉIA6,27%