Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/06/26, 19:45:00

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 61,45

    -1,53 arrow -2,429%

    • R$ 63,82

      Máxima

    • R$ 61,09

      Mínima

    • 801.177,00

      Volume

    • 15/06/26, 17:59:54

      Último Negócio

    • R$ 63,59

      Abertura

    • R$ 49,97

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 31,52%

      IV (1a)

    • 31,83%

      EWMA (1a)

    • -0,29

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
JBSSG540R$ 17,40R$ 17,400.76
000049,840000
000JBSSS540
JBSSG5450R$ 11,731
000050,340000
000JBSSS545
JBSSG550R$ 17,69R$ 17,690.74
000050,840000
000JBSSS550
JBSSG555R$ 35,59R$ 35,590.81
000051,340000
000JBSSS555
JBSSG560R$ 16,81R$ 16,810.73
000051,840000
-0.030,06R$ 0,06JBSSS560
JBSSG5650R$ 9,751
000052,340000
000JBSSS565
JBSSG570R$ 7,50R$ 9,261
000052,840000
000JBSSS570
JBSSG5750R$ 8,771
000053,340000
000JBSSS575
JBSSG580R$ 35,40R$ 35,400.8
000053,840000
000JBSSS580
JBSSG5850R$ 7,781
000054,340000
000JBSSS585
JBSSG5900R$ 7,281
000054,840000
000JBSSS590
JBSSG5950R$ 6,791
000055,340000
000JBSSS595
JBSSG600R$ 24,03R$ 24,030.72
000055,840000
000JBSSS600
JBSSG6050R$ 5,801
000056,340000
000JBSSS605
JBSSG610R$ 26,47R$ 26,470.73
000056,840000
-0.20,85R$ 0,85JBSSS610
JBSSG615R$ 5,55R$ 5,550.8
00,140,27057,340000
-0.231,00R$ 1,00JBSSS615
JBSSG6200R$ 4,321
000057,840000
000JBSSS620
JBSSG6250R$ 3,831
000058,340000
000JBSSS625
JBSSG6300R$ 3,331
000058,840000
-0.261,00R$ 1,00JBSSS630
JBSSG635R$ 2,90R$ 2,900.93
000059,340009,574
-0.281,03R$ 1,03JBSSS635
JBSSG6400R$ 2,351
000059,840000
000JBSSS640
JBSSG645R$ 2,74R$ 2,740.68
000060,34000-12,162
-0.351,30R$ 1,30JBSSS645
JBSSG650R$ 2,96R$ 2,960.61
-16,85400060,840000
-0.381,50R$ 1,50JBSSS650
JBSSG613R$ 2,24R$ 2,240.59
000061,340000
-0.421,75R$ 1,75JBSSS613
JBSSG660R$ 2,60R$ 2,600.54
000061,8400,500,2512,571
-0.461,97R$ 1,97JBSSS660
JBSSG670000
000062,840000
-0.522,80R$ 2,80JBSSS670
JBSSG633000
000063,340000
-0.524,29R$ 4,29JBSSS633
JBSSG680R$ 2,53R$ 2,530.45
000063,840000
-0.593,20R$ 3,20JBSSS680
JBSSG685000
000064,340000
-12,0980JBSSS685
JBSSG690R$ 1,80R$ 1,800.38
-5,26300064,840000
-0.585,05R$ 5,05JBSSS690
JBSSG700R$ 4,44R$ 4,440.45
01,350,751,9565,840000
-13,58R$ 1,50JBSSS700
JBSSG710R$ 2,80R$ 2,800.39
000066,840000
-14,568R$ 0,92JBSSS710
JBSSG673000
00,7801,5567,340000
-15,0610JBSSS673
JBSSG720R$ 0,85R$ 0,850.23
21,42900067,840000
-15,5550JBSSS720
JBSSG683000
000068,340000
-0.77,70R$ 7,70JBSSS683
JBSSG730R$ 2,00R$ 2,000.31
000068,840000
-16,5430JBSSS730
JBSSG740R$ 0,40R$ 0,400.13
000069,840000
-17,5310JBSSS740
JBSSG750R$ 0,70R$ 0,700.17
000070,840000
-18,5180JBSSS750
JBSSG760R$ 0,40R$ 0,400.12
000071,840000
-19,506R$ 8,20JBSSS760
JBSSG770000
000072,840000
-0.7512,25R$ 12,25JBSSS770
JBSSG780000
000073,840000
-111,4810JBSSS780
JBSSG790R$ 0,30R$ 0,300.09
00,440,010,8774,840000
-112,4690JBSSS790
JBSSG800000
000075,840000
-113,457R$ 13,15JBSSS800
JBSSG805R$ 0,16R$ 0,160.05
00,4600,9176,340000
-0.8414,887R$ 3,26JBSSS805
JBSSG810R$ 0,20R$ 0,200.06
000076,840000
-114,4450JBSSS810
JBSSG815000
000077,340000
-114,9380JBSSS815
JBSSG820000
000077,840000
-115,4320JBSSS820
JBSSG825R$ 0,13R$ 0,130.04
000078,340000
-115,9260JBSSS825
JBSSG830000
000078,840000
-116,420JBSSS830
JBSSG835R$ 2,69R$ 2,690.27
00,9001,8079,340000
-116,9140JBSSS835
JBSSG840000
000079,840000
-117,4080JBSSS840
JBSSG850000
000080,840000
-118,3950JBSSS850
JBSSG860000
000081,840000
-119,3830JBSSS860
JBSSG870000
000082,840000
-120,3710JBSSS870
JBSSG833000
000083,340000
-120,8650JBSSS833
JBSSG880000
000083,840000
-121,3580JBSSS880
JBSSG890000
000084,840000
-122,346R$ 13,26JBSSS890
JBSSG900000
000085,840000
-123,3340JBSSS900
JBSSG905000
000086,340000
-123,8280JBSSS905
JBSSG910000
000086,840000
-124,3220JBSSS910
JBSSG920000
000087,840000
-125,3090JBSSS920
JBSSG930R$ 0,50R$ 0,500.08
00,3000,5988,840000
-126,2970JBSSS930
JBSSG940000
000089,840000
-127,2850JBSSS940
JBSSG950000
000090,840000
-128,2720JBSSS950
JBSSG960000
000091,840000
-129,260JBSSS960
JBSSG995000
000095,340000
-132,7170JBSSS995
JBSSG100R$ 1,21R$ 1,210.13
000095,840000
-0.5743,236R$ 8,94JBSSS100
JBSSG102R$ 1,21R$ 1,210.13
000097,840000
-135,1860JBSSS102
JBSSG104000
000099,840000
-137,1620JBSSS104
JBSSG105000
0000100,840000
-138,1490JBSSS105
JBSSG107000
0000102,840000
-140,1250JBSSS107
JBSSG111R$ 0,01R$ 0,010
00,0500,10106,840000
-144,0750JBSSS111
JBSSG115000
0000110,840000
-148,0260JBSSS115
JBSSG118000
0000113,840000
-150,9890JBSSS118
JBSSG120000
0000115,840000
-152,9650JBSSS120
JBSSG137000
0000132,840000
-169,7560JBSSS137