Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 70,81

    -1,34 arrow -1,857%

    • R$ 71,22

      Máxima

    • R$ 70,68

      Mínima

    • 511.122,00

      Volume

    • 31/07/26, 19:33:18

      Último Negócio

    • R$ 71,04

      Abertura

    • R$ 36,25

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 28,58%

      IV (1a)

    • 35,39%

      EWMA (1a)

    • 0,48

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
JBSSH3200R$ 43,181
000027,840000
000JBSST320
JBSSH3300R$ 42,191
000028,840000
000JBSST330
JBSSH4950R$ 21,601
000049,590000
000JBSST495
JBSSH5400R$ 21,351
000049,840000
-0.020,10R$ 0,10JBSST540
JBSSH545R$ 11,90R$ 20,861
000050,340000
000JBSST545
JBSSH550R$ 11,56R$ 20,361
000050,840000
000JBSST550
JBSSH5550R$ 19,871
000051,340000
000JBSST555
JBSSH5600R$ 19,371
000051,840000
000JBSST560
JBSSH5650R$ 18,871
000052,340000
000JBSST565
JBSSH5700R$ 18,381
000052,840000
000JBSST570
JBSSH5750R$ 17,881
000053,340000
000JBSST575
JBSSH5800R$ 17,391
000053,840000
000JBSST580
JBSSH5850R$ 16,891
000054,340000
-0.030,12R$ 0,12JBSST585
JBSSH5900R$ 16,391
000054,840000
-0.020,06R$ 0,06JBSST590
JBSSH595R$ 12,30R$ 15,901
000055,340000
-0.040,21R$ 0,21JBSST595
JBSSH6000R$ 15,401
000055,8400,010,010
-0.060,30R$ 0,30JBSST600
JBSSH6050R$ 14,901
000056,3400,020,010
-0.030,10R$ 0,10JBSST605
JBSSH610R$ 7,38R$ 25,010.75
000056,840000
-0.070,35R$ 0,35JBSST610
JBSSH6150R$ 13,911
000057,340000
-0.030,12R$ 0,12JBSST615
JBSSH6200R$ 13,421
000057,841,3000,650
-0.040,14R$ 0,14JBSST620
JBSSH625R$ 4,00R$ 12,921
000058,340000
-0.090,55R$ 0,55JBSST625
JBSSH630R$ 8,33R$ 12,421
000058,84000-28,571
-0.030,10R$ 0,10JBSST630
JBSSH635R$ 6,45R$ 11,931
000059,340000
-0.171,65R$ 1,65JBSST635
JBSSH640R$ 5,60R$ 22,060.72
000059,842,300,051,170
-0.040,12R$ 0,12JBSST640
JBSSH645R$ 12,30R$ 12,300.83
000060,340,1800,090
-0.050,17R$ 0,17JBSST645
JBSSH608R$ 11,00R$ 11,000.89
000060,840000
-0.050,14R$ 0,14JBSST608
JBSSH613R$ 10,48R$ 10,480.89
00,350,70061,340000
-0.120,64R$ 0,64JBSST613
JBSSH618R$ 10,31R$ 10,310.85
000061,840000
-0.070,25R$ 0,25JBSST618
JBSSH623R$ 10,31R$ 10,310.81
000062,340000
-0.110,43R$ 0,43JBSST623
JBSSH670R$ 1,24R$ 8,451
000062,8400,030,020
-0.120,51R$ 0,51JBSST670
JBSSH633R$ 9,21R$ 9,210.81
000063,340000
-0.294,30R$ 4,30JBSST633
JBSSH638R$ 0,91R$ 7,461
000063,840000
000JBSST638
JBSSH643R$ 9,00R$ 9,000.75
01,002,00064,340000
-0.140,55R$ 0,55JBSST643
JBSSH648R$ 5,70R$ 6,471
00,030,05064,840,6000,3010,00
-0.150,55R$ 0,55JBSST648
JBSSH658R$ 7,00R$ 7,000.75
00,020,03065,840,850,050,450
-0.20,88R$ 0,88JBSST658
JBSSH710R$ 5,93R$ 5,930.73
00,120,24066,8400,150,080
-0.251,15R$ 1,15JBSST710
JBSSH715R$ 5,40R$ 5,400.72
00,751,50067,341,3400,670
-0.220,75R$ 0,75JBSST715
JBSSH740R$ 4,80R$ 4,800.59
02,280,154,4069,843,3001,650
-0.42,48R$ 2,48JBSST740
JBSSH713R$ 3,83R$ 3,830.53
00,601,19071,340000
000JBSST713
JBSSH765R$ 3,00R$ 3,000.48
01,480,112,8472,340000
-10,9720JBSST765
JBSSH728R$ 2,05R$ 2,050.43
-26,7860,561,11072,840003,03
-0.573,40R$ 3,40JBSST728
JBSSH743R$ 1,68R$ 1,680.36
00,531,05074,340000
-12,9570JBSST743
JBSSH795R$ 1,55R$ 1,550.33
00,350,70075,340000
-0.924,04R$ 4,04JBSST795
JBSSH800R$ 1,59R$ 1,590.32
00,890,031,7575,8400,010,010
-0.824,90R$ 4,90JBSST800
JBSSH805R$ 0,99R$ 0,990.26
00,720,301,1476,340000
-14,9420JBSST805
JBSSH810R$ 1,40R$ 1,400.29
00,510,011,0076,840000
-15,4380JBSST810
JBSSH815R$ 1,30R$ 1,300.27
00,200,39077,340000
-15,9340JBSST815
JBSSH820R$ 1,15R$ 1,150.25
00,3500,7077,840000
-16,430JBSST820
JBSSH825000
000078,340000
-16,9260JBSST825
JBSSH830R$ 0,85R$ 0,850.2
00,360,010,7078,840000
-17,422R$ 7,10JBSST830
JBSSH840R$ 0,45R$ 0,450.13
000079,840000
-18,4150JBSST840
JBSSH850R$ 0,55R$ 0,550.14
00,7501,5080,840000
-19,4070JBSST850
JBSSH818000
000081,840000
-110,3990JBSST818
JBSSH870000
01,2102,4282,840000
-111,391R$ 10,50JBSST870
JBSSH880000
000083,840000
-112,3840JBSST880
JBSSH843000
000084,340000
-112,880JBSST843
JBSSH890R$ 0,19R$ 0,190.06
000084,840000
-0.7315,81R$ 15,81JBSST890
JBSSH895R$ 0,09R$ 0,090.03
00,050,10085,340000
-113,8720JBSST895
JBSSH900000
000085,840000
-114,3680JBSST900
JBSSH905000
000086,340000
-114,8650JBSST905
JBSSH910000
000086,840000
-115,3610JBSST910
JBSSH915R$ 0,05R$ 0,050.02
000087,340000
-115,8570JBSST915
JBSSH920000
000087,840000
-116,3530JBSST920
JBSSH925000
000088,340000
-116,8490JBSST925
JBSSH930000
000088,840000
-117,3450JBSST930
JBSSH935000
000089,340000
-117,8410JBSST935
JBSSH940000
000089,840000
-118,3380JBSST940
JBSSH945000
000090,340000
-118,8340JBSST945
JBSSH950000
000090,840000
-119,330JBSST950
JBSSH955R$ 0,08R$ 0,080.03
000091,340000
-119,8260JBSST955
JBSSH960000
000091,840000
-120,3220JBSST960
JBSSH965000
000092,340000
-120,8180JBSST965
JBSSH970000
000092,840000
-121,3140JBSST970
JBSSH975000
000093,340000
-121,8110JBSST975
JBSSH980R$ 0,16R$ 0,160.04
000093,840000
-122,3070JBSST980
JBSSH990000
000094,840000
-123,2990JBSST990
JBSSH100000
000095,840000
-124,2910JBSST100
JBSSH116000
0000111,840000
-0.8442,00R$ 42,00JBSST116
JBSSH11000
0000116,840000
-145,1290JBSST11
JBSSH144000
0000139,840000
-167,9520JBSST144
JBSSH149000
0000144,840000
-172,9140JBSST149
JBSSH159000
0000154,840000
-182,8370JBSST159