Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 76,00

    -2,15 arrow -2,751%

    • R$ 78,97

      Máxima

    • R$ 75,68

      Mínima

    • 5.800.529,00

      Volume

    • 17/06/25, 17:59:40

      Último Negócio

    • R$ 77,47

      Abertura

    • R$ 447,25

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 40,50%

      IV (1a)

    • 0%

      EWMA (1a)

    • 0

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
JBSSG975R$ 25,45R$ 47,311
000029,000000
000JBSSS975
JBSSG345R$ 0,05R$ 41,871
000034,500000
-0.020,35R$ 0,35JBSSS345
JBSSG957R$ 18,60R$ 30,991
000045,500000
00,02R$ 0,02JBSSS957
JBSSG4700R$ 29,511
000047,000000
-0.010,05R$ 0,05JBSSS470
JBSSG990R$ 13,70R$ 45,740.83
000052,000000
000JBSSS990
JBSSG905R$ 13,35R$ 21,591
000055,000000
000JBSSS905
JBSSG910R$ 12,20R$ 20,601
000056,000000
-0.020,09R$ 0,09JBSSS910
JBSSG915R$ 16,80R$ 19,611
000057,000000
-0.030,13R$ 0,13JBSSS915
JBSSG917R$ 21,50R$ 21,500.85
000057,500000
-0.020,11R$ 0,11JBSSS917
JBSSG925R$ 12,04R$ 17,641
000059,000000
-0.050,25R$ 0,25JBSSS925
JBSSG927R$ 9,25R$ 17,141
000059,5000,120,0637,50
-0.030,11R$ 0,11JBSSS927
JBSSG932R$ 17,10R$ 17,100.89
94,53900060,5000,020,010
-0.040,21R$ 0,21JBSSS932
JBSSG935R$ 8,30R$ 15,661
000061,0000,020,01-88,235
-0.010,02R$ 0,02JBSSS935
JBSSG940R$ 15,00R$ 15,000.94
62,16200062,0000,020,010
-0.050,24R$ 0,24JBSSS940
JBSSG945R$ 14,30R$ 14,300.9
000063,0000,020,010
-0.070,35R$ 0,35JBSSS945
JBSSG950R$ 13,47R$ 13,470.88
58,4718,00016,0064,000000
-0.050,21R$ 0,21JBSSS950
JBSSG9520R$ 12,201
000064,5000,040,020
-0.070,30R$ 0,30JBSSS952
JBSSG955R$ 8,40R$ 11,701
000065,0000,030,020
-0.030,10R$ 0,10JBSSS955
JBSSG857R$ 7,46R$ 11,211
000065,5000,040,02146,154
-0.120,64R$ 0,64JBSSS857
JBSSG9600R$ 10,711
000066,0000,150,080
-0.130,79R$ 0,79JBSSS960
JBSSG962R$ 8,00R$ 10,221
000066,501,000,200,60-13,559
-0.110,51R$ 0,51JBSSS962
JBSSG965R$ 12,46R$ 12,460.76
78,0000067,0000,180,090
-0.150,87R$ 0,87JBSSS965
JBSSG967R$ 10,19R$ 10,190.84
-17,08700067,500000
-0.150,81R$ 0,81JBSSS967
JBSSG9720R$ 8,241
000068,501,060,050,5616,049
-0.170,94R$ 0,94JBSSS972
JBSSG9540R$ 7,741
000069,0000,300,150
-0.130,49R$ 0,49JBSSS954
JBSSG977R$ 4,76R$ 7,251
000069,5000,040,020
-0.140,52R$ 0,52JBSSS977
JBSSG980R$ 4,10R$ 6,751
000070,0000,550,2855,385
-0.21,01R$ 1,01JBSSS980
JBSSG982R$ 4,40R$ 6,261
000070,500000
-0.160,57R$ 0,57JBSSS982
JBSSG985R$ 4,55R$ 5,771
01,492,98071,0000036,634
-0.241,38R$ 1,38JBSSS985
JBSSG987R$ 4,06R$ 5,271
000071,5000,100,050
-0.190,70R$ 0,70JBSSS987
JBSSG790R$ 3,34R$ 4,781
000072,00000-19,632
-0.251,31R$ 1,31JBSSS790
JBSSG992R$ 3,16R$ 4,281
000072,500000
-0.220,80R$ 0,80JBSSS992
JBSSG795R$ 2,90R$ 3,791
000073,0000,100,050
-0.311,82R$ 1,82JBSSS795
JBSSG9970R$ 3,291
000073,5000,700,3552,672
-0.332,00R$ 2,00JBSSS997
JBSSG900R$ 2,72R$ 2,801
000074,0001,600,8064,667
-0.362,47R$ 2,47JBSSS900
JBSSG902R$ 6,52R$ 6,520.6
000074,50000-30,741
-0.361,87R$ 1,87JBSSS902
JBSSG805R$ 5,21R$ 5,210.6
-10,9400075,00000119,091
-0.392,41R$ 2,41JBSSS805
JBSSG907R$ 5,36R$ 5,360.58
19,11100075,50000-27,941
-0.412,45R$ 2,45JBSSS907
JBSSG810R$ 4,05R$ 4,050.56
-27,28900076,004,121,002,5626,587
-0.443,19R$ 3,19JBSSS810
JBSSG912R$ 3,63R$ 3,630.54
000076,5000020,332
-0.462,90R$ 2,90JBSSS912
JBSSG815R$ 3,65R$ 3,650.52
-15,11600077,0000021,034
-0.493,51R$ 3,51JBSSS815
JBSSG817R$ 4,10R$ 4,100.51
000077,5000089,61
-0.522,92R$ 2,92JBSSS817
JBSSG920R$ 3,35R$ 3,350.48
-27,1743,922,845,0078,000007,50
-0.534,30R$ 4,30JBSSS920
JBSSG922R$ 3,72R$ 3,720.47
24,0000078,500000
-0.544,80R$ 4,80JBSSS922
JBSSG825R$ 2,53R$ 2,530.43
000079,000000
-0.643,45R$ 3,45JBSSS825
JBSSG827R$ 2,73R$ 2,730.42
-9,003,221,454,9979,5000,910,46124,057
-0.614,75R$ 4,75JBSSS827
JBSSG930R$ 3,00R$ 3,000.42
-6,83200080,0001,620,8143,75
-0.595,98R$ 5,98JBSSS930
JBSSG832R$ 2,49R$ 2,490.39
-8,79100080,5000010,484
-0.655,48R$ 5,48JBSSS832
JBSSG835R$ 2,29R$ 2,290.37
-21,57500081,0005,002,503,074
-0.685,70R$ 5,70JBSSS835
JBSSG937R$ 2,40R$ 2,400.36
20,60300081,500000
-0.647,07R$ 7,07JBSSS937
JBSSG840R$ 2,04R$ 2,040.33
-15,001,501,002,0082,0001,500,750
-15,117R$ 5,10JBSSS840
JBSSG845R$ 1,61R$ 1,610.29
-20,691,9003,8083,0000,500,2529,50
-0.717,77R$ 7,77JBSSS845
JBSSG947R$ 1,79R$ 1,790.29
-17,131,5003,0083,500000
-16,60R$ 3,92JBSSS947
JBSSG850R$ 1,38R$ 1,380.26
-24,1762,5005,0084,000000
-0.4620,79R$ 6,50JBSSS850
JBSSG852R$ 1,28R$ 1,280.24
-17,94900084,500000
-17,59R$ 3,15JBSSS852
JBSSG855R$ 1,85R$ 1,850.28
-2,63200085,000000
-0.3830,189R$ 7,50JBSSS855
JBSSG939R$ 1,42R$ 1,420.24
1,42900086,000000
-0.999,084R$ 3,87JBSSS939
JBSSG862R$ 1,02R$ 1,020.2
-33,7661,400,302,4986,500000
-19,568R$ 5,05JBSSS862
JBSSG904R$ 0,59R$ 0,590.12
000090,500000
-0.9413,723R$ 12,47JBSSS904
JBSSG890R$ 0,40R$ 0,400.09
000092,0000021,364
-115,009R$ 13,35JBSSS890
JBSSG892R$ 0,50R$ 0,500.1
00,200,40092,500000
-115,503R$ 13,93JBSSS892
JBSSG820R$ 0,36R$ 0,360.07
00,080,15098,000000
-120,944R$ 8,89JBSSS820
JBSSG970R$ 0,07R$ 0,070.02
-50,000,5001,00108,000000
-130,836R$ 11,90JBSSS970