Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:37:12

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 83,90

    -0,47 arrow -0,557%

    • R$ 84,69

      Máxima

    • R$ 83,70

      Mínima

    • 1.059.251,00

      Volume

    • 15/09/25, 20:36:59

      Último Negócio

    • R$ 84,37

      Abertura

    • R$ 89,08

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 27,35%

      IV (1a)

    • 21,73%

      EWMA (1a)

    • -0,31

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSJ905CALLR$ 75,0027,98% ITM 24 d.u.10,050.9310,0550,675%000200.250,008,901.15AMERICANA91,91%
JBSSI750CALLR$ 75,0083,84% ITM 4 d.u.9,650.879,65114,444%2,254,500191.500,008,900.75AMERICANA84,81%
JBSSJ920CALLR$ 78,0023,44% ITM 24 d.u.7,200.897,20-13,148%000159.420,005,901.3AMERICANA87,35%
JBSSI780CALLR$ 78,0056,80% ITM 4 d.u.6,500.866,50-14,135%2,815,620150.780,005,900.6AMERICANA84,43%
JBSSJ810CALLR$ 81,0020,84% ATM 24 d.u.4,600.784,60-31,953%000110.310,002,901.7AMERICANA76,03%
JBSSI740CALLR$ 74,0088,84% ITM 4 d.u.10,610.8810,6132,625%00084.643,709,900.71AMERICANA86,09%
JBSSI810CALLR$ 81,0043,37% ATM 4 d.u.3,730.763,73-6,75%1,683,35072.921,202,900.83AMERICANA74,35%
JBSSI730CALLR$ 73,0077,30% ITM 4 d.u.11,300.9311,30-30,29%2,505,00030.480,0010,900.4AMERICANA91,95%
JBSSJ840CALLR$ 84,0024,30% ATM 24 d.u.2,990.572,99-40,08%1,5003,0027.595,0002.99AMERICANA54,45%
JBSSJ640CALLR$ 64,0047,78% ITM 24 d.u.20,800.9820,80-4,103%00019.236,0019,900.9AMERICANA96,76%
JBSSI640CALLR$ 64,00133,21% ITM 4 d.u.20,300.9620,30-16,973%00018.899,0019,900.4AMERICANA93,84%
JBSSI760CALLR$ 76,0070,10% ITM 4 d.u.8,500.888,50-22,727%6,75013,5014.347,207,900.6AMERICANA86,41%
JBSSA795CALLR$ 79,5027,12% ITM 85 d.u.9,860.769,86-17,833%00014.297,004,405.46EUROPÉIA70,60%
JBSSI86CALLR$ 86,5038,06% ATM 255 d.u.16,570.6816,5738,083%00014.250,20016.57EUROPÉIA52,89%
JBSSJ700CALLR$ 70,0038,60% ITM 24 d.u.14,960.9514,96-22,607%00010.472,0013,901.06AMERICANA94,12%
JBSSL907CALLR$ 79,5034,10% ITM 69 d.u.10,000.7210,0004,008,00010.000,004,405.6EUROPÉIA65,99%
JBSSI820CALLR$ 82,0041,34% ATM 4 d.u.2,950.692,95-4,839%1,002,0007.895,001,901.05AMERICANA67,49%
JBSSV840PUTR$ 84,0016,71% ATM 24 d.u.1,29-0.41,29-14,00%0,8501,696.072,100,101.19EUROPÉIA42,42%
JBSSU865PUTR$ 86,5013,50% ATM 4 d.u.2,45-0.952,450,41%2,251,003,505.370,002,600EUROPÉIA95,37%
JBSSI990CALLR$ 36,00339,72% ITM 4 d.u.48,180.9948,18-2,173%0004.818,0047,900.28AMERICANA96,14%
JBSSJ760CALLR$ 76,0034,85% ITM 24 d.u.9,500.869,50-9,524%0004.750,007,901.6AMERICANA83,67%
JBSSV865PUTR$ 86,5019,58% ATM 24 d.u.2,90-0.612,9020,833%1,6003,204.300,002,600.3EUROPÉIA62,94%
JBSSI830CALLR$ 83,0036,15% ATM 4 d.u.2,110.622,11-4,091%0,901,8002.728,300,901.21AMERICANA60,23%
JBSSJ900CALLR$ 94,0023,83% OTM 24 d.u.0,250.090,25-86,842%1,050,201,902.675,0000.25AMERICANA7,87%
JBSSV790PUTR$ 79,0021,81% OTM 24 d.u.0,39-0.130,39-55,682%0,3500,702.380,0000.39EUROPÉIA14,81%
JBSSI700CALLR$ 70,00136,07% ITM 4 d.u.15,000.8815,00-11,243%0001.050,0013,901.1AMERICANA83,72%
JBSSJ830CALLR$ 83,0024,72% ATM 24 d.u.3,600.633,60-34,545%0001.000,000,902.7AMERICANA60,47%
JBSSU830PUTR$ 83,0023,23% ATM 4 d.u.0,53-0.330,53-15,873%0,280,010,55714,9000.53EUROPÉIA33,56%
JBSSV830PUTR$ 83,0018,48% ATM 24 d.u.1,08-0.331,08-13,60%000698,0001.08EUROPÉIA35,29%
JBSSJ940CALLR$ 82,0022,76% ATM 24 d.u.4,050.74,05-14,737%000607,501,902.15AMERICANA67,98%
JBSSU805PUTR$ 80,5028,89% ATM 4 d.u.0,17-0.110,1700,140,110,17530,4000.17EUROPÉIA12,00%
JBSSU740PUTR$ 74,0053,55% OTM 4 d.u.0,06-0.030,0620,00%1,000,012,00485,6000.06EUROPÉIA3,16%
JBSSI930CALLR$ 80,0033,59% ATM 4 d.u.4,270.884,27-28,114%0,030,050427,003,900.37AMERICANA87,54%
JBSSA830CALLR$ 83,0031,75% ATM 85 d.u.8,490.658,49-15,10%000424,500,907.59AMERICANA58,09%
JBSSJ850CALLR$ 85,0023,49% ATM 24 d.u.2,400.512,40-15,789%2,802,003,60350,0002.4AMERICANA48,20%
JBSSU930PUTR$ 80,0030,75% ATM 4 d.u.0,15-0.10,15-25,00%0,530,051,00170,9000.15EUROPÉIA10,34%
JBSSU760PUTR$ 76,0046,42% OTM 4 d.u.0,08-0.040,08-46,667%000154,5000.08EUROPÉIA4,48%
JBSSJ880CALLR$ 88,0024,15% ATM 24 d.u.1,310.331,312,344%0,6401,28131,0001.31AMERICANA30,46%
JBSSU820PUTR$ 82,0030,36% ATM 4 d.u.0,49-0.250,49-43,678%0,4400,8798,0000.49EUROPÉIA26,31%
JBSSW820PUTR$ 82,0024,49% ATM 49 d.u.1,90-0.311,90-5,00%0,9801,9573,0001.9EUROPÉIA34,75%
JBSSU730PUTR$ 73,0054,69% OTM 4 d.u.0,04-0.020,04-20,00%0,010,01069,0000.04EUROPÉIA2,19%
JBSSL940CALLR$ 96,0023,97% OTM 69 d.u.1,350.231,35-55,00%2,551,104,0067,5001.35AMERICANA19,68%
JBSSU640PUTR$ 64,0093,46% OTM 4 d.u.0,03-0.010,03200,00%00028,0000.03EUROPÉIA1,20%
JBSSI905CALLR$ 90,5035,42% OTM 4 d.u.0,080.050,08-38,462%0,020,04024,0000.08EUROPÉIA4,72%
JBSSJ870CALLR$ 87,0022,76% ATM 24 d.u.1,500.381,50-40,00%00015,0001.5AMERICANA35,37%
JBSSU670PUTR$ 67,0082,57% OTM 4 d.u.0,04-0.010,0433,333%00012,0000.04EUROPÉIA1,66%
JBSSU500PUTR$ 50,00148,62% OTM 4 d.u.0,0100,010000000.01EUROPÉIA0,37%
JBSSI982CALLR$ 50,50494,67% ITM 4 d.u.38,090.8738,090000033,404.69EUROPÉIA69,37%
JBSSU982PUTR$ 50,50164,20% OTM 4 d.u.0,03-0.010,030000000.03EUROPÉIA0,91%
JBSSI610CALLR$ 61,00234,25% ITM 4 d.u.24,500.8924,500000022,901.6AMERICANA82,63%