Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 69,63

    -0,57 arrow -0,812%

    • R$ 71,03

      Máxima

    • R$ 68,96

      Mínima

    • 1.187.858,00

      Volume

    • 05/11/26, 18:04:00

      Último Negócio

    • R$ 70,38

      Abertura

    • R$ 83,06

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 41,20%

      IV (1a)

    • 37,26%

      EWMA (1a)

    • 0,48

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JBSSK545CALLR$ 54,5949,50% ITM 9 d.u.15,30115,3017,241%4,008,00013.770,0015,040.26AMERICANA99,54%
JBSSX698PUTR$ 69,8438,51% ATM 30 d.u.3,25-0.443,2500003.250,000,213.04EUROPÉIA48,91%
JBSSW698PUTR$ 69,8448,75% ATM 9 d.u.2,50-0.472,50-50,98%0,511,0102.500,000,212.29EUROPÉIA51,13%
JBSSX695PUTR$ 65,3439,02% OTM 30 d.u.1,55-0.261,55-13,889%0001.240,0001.55EUROPÉIA30,16%
JBSSX673PUTR$ 67,3438,75% ATM 30 d.u.2,20-0.332,2000001.100,0002.2EUROPÉIA38,25%
JBSSK748CALLR$ 74,8443,88% OTM 9 d.u.0,700.220,70-33,333%1,2502,50700,0000.7AMERICANA19,61%
JBSSX565PUTR$ 56,5946,36% OTM 30 d.u.0,37-0.070,3700,1600,32330,0000.37EUROPÉIA9,46%
JBSSL693CALLR$ 69,3440,22% ATM 30 d.u.4,530.584,5334,821%00093,000,294.24EUROPÉIA52,88%
JBSSL770CALLR$ 72,8436,50% ATM 30 d.u.2,600.432,60738,71%1,620,352,8886,0002.6AMERICANA38,29%
JBSSW565PUTR$ 56,5959,41% OTM 9 d.u.0,08-0.030,08-11,111%0,010,01080,0000.08EUROPÉIA3,35%
JBSSW575PUTR$ 57,5958,47% OTM 9 d.u.0,11-0.030,1122,222%0,010,01039,0000.11EUROPÉIA4,41%
JBSSK513CALLR$ 51,34176,12% ITM 9 d.u.20,400.8620,400000018,292.11EUROPÉIA77,73%
JBSSK528CALLR$ 52,84199,30% ITM 9 d.u.20,020.8220,020000016,793.23AMERICANA71,11%
JBSSW528PUTR$ 52,8488,95% OTM 9 d.u.0,20-0.040,200000000.2EUROPÉIA5,65%
JBSSK533CALLR$ 53,34373,07% ITM 9 d.u.26,3530.778,330000016,290EUROPÉIA51,28%
JBSSW540PUTR$ 54,0960,60% OTM 9 d.u.0,03-0.010,030000000.03EUROPÉIA1,43%
JBSSW545PUTR$ 54,5969,25% OTM 9 d.u.0,09-0.020,090000000.09EUROPÉIA3,37%
JBSSW555PUTR$ 55,5959,06% OTM 9 d.u.0,05-0.020,0500,010,010000.05EUROPÉIA2,26%
JBSSW585PUTR$ 58,5961,19% OTM 9 d.u.0,20-0.060,2000,010,010000.2EUROPÉIA7,01%
JBSSW595PUTR$ 59,5989,93% OTM 9 d.u.1,01-0.151,010000001.01EUROPÉIA19,53%
JBSSW605PUTR$ 60,5955,20% OTM 9 d.u.0,26-0.080,2600,030,050000.26EUROPÉIA9,25%
JBSSW650PUTR$ 60,84109,55% OTM 9 d.u.2,00-0.222,000000002EUROPÉIA28,41%
JBSSK660CALLR$ 61,84181,19% ITM 9 d.u.13,520.713,52000007,795.73AMERICANA57,49%
JBSSW623PUTR$ 62,3482,04% OTM 9 d.u.1,35-0.211,350000001.35EUROPÉIA25,28%
JBSSW628PUTR$ 62,84131,71% OTM 9 d.u.3,60-0.293,6000,010,010003.6EUROPÉIA37,97%
JBSSW638PUTR$ 63,8465,51% OTM 9 d.u.1,10-0.211,100000001.1EUROPÉIA24,92%
JBSSW648PUTR$ 64,8456,42% OTM 9 d.u.1,00-0.221,000000001EUROPÉIA25,51%
JBSSW653PUTR$ 65,34108,45% OTM 9 d.u.3,50-0.333,500000003.5EUROPÉIA40,89%
JBSSK658CALLR$ 65,8433,16% ITM 9 d.u.4,470.844,47000003,790.68AMERICANA82,54%
JBSSK663CALLR$ 66,3424,73% ATM 9 d.u.3,800.883,80000003,290.51EUROPÉIA86,69%
JBSSW663PUTR$ 66,34142,57% ATM 9 d.u.5,61-0.375,610000005.61EUROPÉIA47,52%
JBSSK668CALLR$ 66,8425,42% ATM 9 d.u.3,400.833,40000002,790.61AMERICANA82,22%
JBSSW668PUTR$ 66,84103,57% ATM 9 d.u.3,90-0.373,9001,5503,10003.9EUROPÉIA44,64%
JBSSK673CALLR$ 67,3432,81% ATM 9 d.u.3,300.743,30000002,291.01EUROPÉIA72,01%
JBSSW673PUTR$ 67,34100,27% ATM 9 d.u.3,96-0.383,960000003.96EUROPÉIA45,77%
JBSSK678CALLR$ 67,8431,67% ATM 9 d.u.2,900.712,90000001,791.11AMERICANA68,54%
JBSSW678PUTR$ 67,8463,39% ATM 9 d.u.2,33-0.382,330000002.33EUROPÉIA42,22%
JBSSK688CALLR$ 68,8455,94% ATM 9 d.u.3,500.583,50000000,792.71AMERICANA53,94%
JBSSW688PUTR$ 68,8478,23% ATM 9 d.u.3,54-0.433,540000003.54EUROPÉIA48,62%
JBSSK698CALLR$ 69,8454,22% ATM 9 d.u.2,900.532,900000002.9AMERICANA48,59%
JBSSK708CALLR$ 70,8451,48% ATM 9 d.u.2,300.472,300000002.3AMERICANA42,94%
JBSSW708PUTR$ 70,84123,31% ATM 9 d.u.6,95-0.486,95000001,215.74EUROPÉIA56,77%
JBSSK718CALLR$ 71,8449,51% ATM 9 d.u.1,800.411,800000001.8AMERICANA37,03%
JBSSK738CALLR$ 73,8445,74% OTM 9 d.u.1,000.281,0001,8103,62001AMERICANA25,19%
JBSSW738PUTR$ 73,84123,33% ITM 9 d.u.8,75-0.558,75000004,214.54EUROPÉIA63,63%
JBSSK743CALLR$ 74,34106,24% OTM 9 d.u.3,820.423,820000003.82EUROPÉIA34,34%
JBSSW743PUTR$ 74,3439,68% ITM 9 d.u.5,00-0.785,00000004,710.29EUROPÉIA80,19%
JBSSK758CALLR$ 75,8453,95% OTM 9 d.u.0,900.230,900000000.9AMERICANA19,95%
JBSSK768CALLR$ 76,8453,43% OTM 9 d.u.0,700.190,7000,4000,80000.7AMERICANA16,35%
JBSSK778CALLR$ 77,8448,32% OTM 9 d.u.0,400.130,4000,3000,60000.4AMERICANA11,21%