JBSS32 JBS N.V. DR2
- R$ 71,49
0,86
+1,218%- R$ 71,49
Máxima
- R$ 69,81
Mínima
- 1.780.920,00
Volume
- 31/10/25, 18:39:21
Último Negócio
- R$ 70,30
Abertura
- R$ 126,05
Volume Financeiro
- R$ 71,49
Tendência
- Alta
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 31,00%
Desvio Padrão (1a)
- 35,74%
IV (1a)
- 24,38%
EWMA (1a)
- -0,14
Beta (ß)
Destaques
Séries
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JBSSA460 | 0 | R$ 26,66 | 1 | 0 | 0 | 0 | 0 | 46,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM460 | ||
| JBSSA465 | 0 | R$ 26,17 | 1 | 0 | 0 | 0 | 0 | 46,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM465 | ||
| JBSSA470 | 0 | R$ 25,69 | 1 | 0 | 0 | 0 | 0 | 47,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM470 | ||
| JBSSA475 | 0 | R$ 25,20 | 1 | 0 | 0 | 0 | 0 | 47,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM475 | ||
| JBSSA480 | 0 | R$ 24,71 | 1 | 0 | 0 | 0 | 0 | 48,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM480 | ||
| JBSSA485 | 0 | R$ 24,23 | 1 | 0 | 0 | 0 | 0 | 48,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM485 | ||
| JBSSA490 | 0 | R$ 23,74 | 1 | 0 | 0 | 0 | 0 | 49,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM490 | ||
| JBSSA495 | 0 | R$ 23,25 | 1 | 0 | 0 | 0 | 0 | 49,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM495 | ||
| JBSSA500 | R$ 0,01 | R$ 22,76 | 1 | 0 | 0 | 0 | 0 | 50,00 | 0 | 0 | 0 | 0 | -0.19 | 14,68 | R$ 14,68 | JBSSM500 | ||
| JBSSA510 | 0 | R$ 21,79 | 1 | 0 | 0 | 0 | 0 | 51,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM510 | ||
| JBSSA520 | 0 | R$ 20,81 | 1 | 0 | 0 | 0 | 0 | 52,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM520 | ||
| JBSSA525 | 0 | R$ 20,33 | 1 | 0 | 0 | 0 | 0 | 52,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM525 | ||
| JBSSA530 | 0 | R$ 19,84 | 1 | 0 | 0 | 0 | 0 | 53,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM530 | ||
| JBSSA540 | 0 | R$ 18,86 | 1 | 0 | 0 | 0 | 0 | 54,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM540 | ||
| JBSSA550 | 0 | R$ 17,89 | 1 | 0 | 0 | 0 | 0 | 55,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM550 | ||
| JBSSA555 | 0 | R$ 17,40 | 1 | 0 | 0 | 0 | 0 | 55,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM555 | ||
| JBSSA560 | R$ 0,01 | R$ 16,92 | 1 | 0 | 0 | 0 | 0 | 56,00 | 0 | 0 | 0 | 0 | -0.21 | 20,50 | R$ 20,50 | JBSSM560 | ||
| JBSSA565 | 0 | R$ 16,43 | 1 | 0 | 0 | 0 | 0 | 56,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM565 | ||
| JBSSA570 | 0 | R$ 15,94 | 1 | 0 | 0 | 0 | 0 | 57,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM570 | ||
| JBSSA575 | 0 | R$ 15,45 | 1 | 0 | 0 | 0 | 0 | 57,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM575 | ||
| JBSSA580 | 0 | R$ 14,97 | 1 | 0 | 0 | 0 | 0 | 58,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM580 | ||
| JBSSA585 | 0 | R$ 14,48 | 1 | 0 | 0 | 0 | 0 | 58,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM585 | ||
| JBSSA590 | 0 | R$ 13,99 | 1 | 0 | 0 | 0 | 0 | 59,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM590 | ||
| JBSSA595 | 0 | R$ 13,51 | 1 | 0 | 0 | 0 | 0 | 59,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM595 | ||
| JBSSA600 | 0 | R$ 13,02 | 1 | 0 | 0 | 0 | 0 | 60,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM600 | ||
| JBSSA605 | 0 | R$ 12,53 | 1 | 0 | 0 | 0 | 0 | 60,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM605 | ||
| JBSSA610 | R$ 12,00 | R$ 12,04 | 1 | 0 | 0 | 0 | 0 | 61,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM610 | ||
| JBSSA615 | 0 | R$ 11,56 | 1 | 0 | 0 | 0 | 0 | 61,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM615 | ||
| JBSSA620 | 0 | R$ 11,07 | 1 | 0 | 0 | 0 | 0 | 62,00 | 0 | 0 | 0 | 0 | -0.13 | 0,77 | R$ 0,77 | JBSSM620 | ||
| JBSSA625 | 0 | R$ 10,58 | 1 | 0 | 0 | 0 | 0 | 62,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM625 | ||
| JBSSA630 | 0 | R$ 10,09 | 1 | 0 | 0 | 0 | 0 | 63,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM630 | ||
| JBSSA635 | 0 | R$ 9,61 | 1 | 0 | 0 | 0 | 0 | 63,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM635 | ||
| JBSSA960 | R$ 12,65 | R$ 12,65 | 0.74 | 0 | 0 | 0 | 0 | 64,00 | 0 | 0 | 0 | 0 | -0.16 | 1,00 | R$ 1,00 | JBSSM960 | ||
| JBSSA645 | 0 | R$ 8,63 | 1 | 0 | 0 | 0 | 0 | 64,50 | 0 | 0 | 0 | -6,977 | -0.15 | 0,80 | R$ 0,80 | JBSSM645 | ||
| JBSSA650 | 0 | R$ 8,15 | 1 | 0 | 0 | 0 | 0 | 65,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM650 | ||
| JBSSA655 | 0 | R$ 7,66 | 1 | 0 | 0 | 0 | 0 | 65,50 | 0 | 0 | 0 | 0 | -0.19 | 1,07 | R$ 1,07 | JBSSM655 | ||
| JBSSA660 | 0 | R$ 7,17 | 1 | 0 | 0 | 0 | 0 | 66,00 | 0 | 0 | 0 | 0 | -0.22 | 1,56 | R$ 1,56 | JBSSM660 | ||
| JBSSA665 | 0 | R$ 6,68 | 1 | 0 | 0 | 0 | 0 | 66,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM665 | ||
| JBSSA670 | 0 | R$ 6,20 | 1 | 0 | 0 | 0 | 0 | 67,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM670 | ||
| JBSSA675 | 0 | R$ 5,71 | 1 | 0 | 0 | 0 | 0 | 67,50 | 0 | 0 | 0 | 0 | -0.24 | 1,42 | R$ 1,42 | JBSSM675 | ||
| JBSSA980 | R$ 9,80 | R$ 9,80 | 0.67 | 0 | 0 | 0 | 0 | 68,00 | 0 | 0 | 0 | 0 | -0.29 | 2,35 | R$ 2,35 | JBSSM980 | ||
| JBSSA685 | 0 | R$ 4,73 | 1 | 0 | 0 | 0 | 0 | 68,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM685 | ||
| JBSSA690 | 0 | R$ 4,25 | 1 | 0 | 0 | 0 | 0 | 69,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM690 | ||
| JBSSA695 | R$ 3,20 | R$ 3,76 | 1 | 0 | 0 | 0 | 0 | 69,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM695 | ||
| JBSSA700 | R$ 4,00 | R$ 4,00 | 0.76 | 0 | 0 | 0 | 0 | 70,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM700 | ||
| JBSSA705 | 0 | R$ 2,79 | 1 | 0 | 0 | 0 | 0 | 70,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM705 | ||
| JBSSA710 | 0 | R$ 2,30 | 1 | 0 | 0 | 0 | 0 | 71,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM710 | ||
| JBSSA715 | 0 | R$ 1,81 | 1 | 0 | 0 | 0 | 0 | 71,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM715 | ||
| JBSSA900 | R$ 3,10 | R$ 3,10 | 0.6 | 0 | 13,00 | 0 | 26,00 | 72,00 | 0 | 0 | 0 | 0 | -0.42 | 3,40 | R$ 3,40 | JBSSM900 | ||
| JBSSA725 | 0 | R$ 0,84 | 1 | 0 | 0 | 0 | 0 | 72,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM725 | ||
| JBSSA730 | R$ 3,25 | R$ 3,25 | 0.54 | 0 | 0 | 0 | 0 | 73,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSM730 | ||
| JBSSA740 | R$ 2,42 | R$ 2,42 | 0.48 | 0 | 0 | 0 | 0 | 74,00 | 0 | 0 | 0 | 0 | -1 | 0,626 | 0 | JBSSM740 | ||
| JBSSA745 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 74,50 | 0 | 0 | 0 | 0 | -1 | 1,113 | 0 | JBSSM745 | ||
| JBSSA750 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 75,00 | 0 | 0 | 0 | 0 | -1 | 1,60 | 0 | JBSSM750 | ||
| JBSSA755 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 75,50 | 0 | 0 | 0 | 0 | -1 | 2,088 | 0 | JBSSM755 | ||
| JBSSA760 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 76,00 | 0 | 0 | 0 | 0 | -1 | 2,575 | 0 | JBSSM760 | ||
| JBSSA765 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 76,50 | 0 | 0 | 0 | 0 | -1 | 3,062 | 0 | JBSSM765 | ||
| JBSSA770 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,00 | 0 | 0 | 0 | 0 | -1 | 3,549 | 0 | JBSSM770 | ||
| JBSSA775 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,50 | 0 | 0 | 0 | 0 | -1 | 4,037 | 0 | JBSSM775 | ||
| JBSSA780 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 78,00 | 0 | 0 | 0 | 0 | -1 | 4,524 | 0 | JBSSM780 | ||
| JBSSA785 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 78,50 | 0 | 0 | 0 | 0 | -1 | 5,011 | 0 | JBSSM785 | ||
| JBSSA790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,00 | 0 | 0 | 0 | 0 | -1 | 5,498 | 0 | JBSSM790 | ||
| JBSSA795 | R$ 9,86 | R$ 9,86 | 0.51 | 0 | 0 | 0 | 0 | 79,50 | 0 | 0 | 0 | 0 | -1 | 5,986 | 0 | JBSSM795 | ||
| JBSSA800 | R$ 9,40 | R$ 9,40 | 0.5 | 0 | 0 | 0 | 0 | 80,00 | 0 | 0 | 0 | 0 | -1 | 6,473 | 0 | JBSSM800 | ||
| JBSSA805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 80,50 | 0 | 0 | 0 | 0 | -1 | 6,96 | 0 | JBSSM805 | ||
| JBSSA810 | R$ 1,05 | R$ 1,05 | 0.22 | 0 | 0,63 | 0 | 1,25 | 81,00 | 0 | 0 | 0 | 0 | -1 | 7,447 | 0 | JBSSM810 | ||
| JBSSA815 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,50 | 0 | 0 | 0 | 0 | -1 | 7,935 | 0 | JBSSM815 | ||
| JBSSA820 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,00 | 0 | 0 | 0 | 0 | -1 | 8,422 | 0 | JBSSM820 | ||
| JBSSA825 | 0 | 0 | 0 | 0 | 0,50 | 0 | 1,00 | 82,50 | 0 | 0 | 0 | 0 | -1 | 8,909 | 0 | JBSSM825 | ||
| JBSSA830 | R$ 4,00 | R$ 4,00 | 0.36 | 0 | 0 | 0 | 0 | 83,00 | 0 | 0 | 0 | 0 | -1 | 9,397 | 0 | JBSSM830 | ||
| JBSSA835 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,50 | 0 | 0 | 0 | 0 | -1 | 9,884 | 0 | JBSSM835 | ||
| JBSSA840 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,00 | 0 | 0 | 0 | 0 | -1 | 10,371 | 0 | JBSSM840 | ||
| JBSSA845 | R$ 2,20 | R$ 2,20 | 0.27 | 0 | 0 | 0 | 0 | 84,50 | 0 | 0 | 0 | 0 | -1 | 10,858 | 0 | JBSSM845 | ||
| JBSSA850 | R$ 0,78 | R$ 0,78 | 0.16 | 0 | 0 | 0 | 0 | 85,00 | 0 | 0 | 0 | 0 | -1 | 11,346 | 0 | JBSSM850 | ||
| JBSSA855 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,50 | 0 | 0 | 0 | 0 | -1 | 11,833 | 0 | JBSSM855 | ||
| JBSSA860 | R$ 0,81 | R$ 0,81 | 0.16 | 0 | 0,50 | 0 | 1,00 | 86,00 | 0 | 0 | 0 | 0 | -1 | 12,32 | 0 | JBSSM860 | ||
| JBSSA865 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,50 | 0 | 0 | 0 | 0 | -1 | 12,807 | 0 | JBSSM865 | ||
| JBSSA870 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,00 | 0 | 0 | 0 | 0 | -1 | 13,295 | 0 | JBSSM870 | ||
| JBSSA875 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,50 | 0 | 0 | 0 | 0 | -1 | 13,782 | 0 | JBSSM875 | ||
| JBSSA880 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,00 | 0 | 0 | 0 | 0 | -1 | 14,269 | 0 | JBSSM880 | ||
| JBSSA885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,50 | 0 | 0 | 0 | 0 | -1 | 14,756 | 0 | JBSSM885 | ||
| JBSSA890 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,00 | 0 | 0 | 0 | 0 | -1 | 15,244 | 0 | JBSSM890 | ||
| JBSSA895 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,50 | 0 | 0 | 0 | 0 | -1 | 15,731 | 0 | JBSSM895 | ||
| JBSSA90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 90,00 | 0 | 0 | 0 | 0 | -1 | 16,218 | 0 | JBSSM90 | ||
| JBSSA905 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 90,50 | 0 | 0 | 0 | 0 | -1 | 16,706 | 0 | JBSSM905 | ||
| JBSSA910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 91,00 | 0 | 0 | 0 | 0 | -1 | 17,193 | 0 | JBSSM910 | ||
| JBSSA915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 91,50 | 0 | 0 | 0 | 0 | -1 | 17,68 | 0 | JBSSM915 | ||
| JBSSA920 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 92,00 | 0 | 0 | 0 | 0 | -1 | 18,167 | 0 | JBSSM920 | ||
| JBSSA925 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 92,50 | 0 | 0 | 0 | 0 | -1 | 18,655 | 0 | JBSSM925 | ||
| JBSSA930 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 93,00 | 0 | 0 | 0 | 0 | -1 | 19,142 | 0 | JBSSM930 | ||
| JBSSA935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 93,50 | 0 | 0 | 0 | 0 | -1 | 19,629 | 0 | JBSSM935 | ||
| JBSSA940 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 94,00 | 0 | 0 | 0 | 0 | -1 | 20,116 | 0 | JBSSM940 | ||
| JBSSA950 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 95,00 | 0 | 0 | 0 | 0 | -1 | 21,091 | 0 | JBSSM950 | ||
| JBSSA96 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 96,00 | 0 | 0 | 0 | 0 | -1 | 22,066 | 0 | JBSSM96 | ||
| JBSSA134 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 134,00 | 0 | 0 | 0 | 0 | -1 | 59,098 | 0 | JBSSM134 |