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
JBSSF9220R$ 57,511
000018,500000
00R$ 0,01JBSSR922
JBSSF982R$ 23,80R$ 45,521
000030,500000
00R$ 0,02JBSSR982
JBSSF990R$ 7,63R$ 44,021
000032,000000
00R$ 0,08JBSSR990
JBSSF802R$ 20,70R$ 41,521
000034,500000
000JBSSR802
JBSSF930R$ 36,02R$ 36,021
-9,9500040,000000
00R$ 1,50JBSSR930
JBSSF952R$ 16,96R$ 31,521
000044,500000
00R$ 5,34JBSSR952
JBSSF960R$ 15,65R$ 30,021
000046,000000
000JBSSR960
JBSSF965R$ 30,00R$ 29,021
17.547,1000047,000000
00,01R$ 0,01JBSSR965
JBSSF970R$ 15,92R$ 28,021
000048,000000
000JBSSR970
JBSSF975R$ 29,40R$ 27,031
000049,000000
000JBSSR975
JBSSF9800R$ 26,031
000050,000000
00,01R$ 0,01JBSSR980
JBSSF997R$ 11,70R$ 22,531
000053,500000
00,01R$ 0,01JBSSR997
JBSSF900R$ 14,15R$ 22,031
000054,000000
-0.090,93R$ 0,93JBSSR900
JBSSF902R$ 14,76R$ 21,531
000054,500000
-0.010,05R$ 0,05JBSSR902
JBSSF905R$ 12,50R$ 21,031
000055,000000
-0.020,07R$ 0,07JBSSR905
JBSSF907R$ 10,52R$ 20,531
000055,500000
000JBSSR907
JBSSF910R$ 12,60R$ 20,031
000056,000000
-0.111,40R$ 1,40JBSSR910
JBSSF912R$ 10,30R$ 19,531
000056,500000
000JBSSR912
JBSSF915R$ 0,01R$ 19,031
000057,000000
00R$ 15,53JBSSR915
JBSSF917R$ 9,99R$ 18,531
000057,500000
-0.020,10R$ 0,10JBSSR917
JBSSF9200R$ 18,031
000058,000000
-0.020,09R$ 0,09JBSSR920
JBSSF822R$ 9,30R$ 17,531
000058,500000
-0.020,06R$ 0,06JBSSR822
JBSSF925R$ 11,62R$ 17,031
000059,000000
00,01R$ 0,01JBSSR925
JBSSF927R$ 7,80R$ 16,531
000059,500000
00,01R$ 0,01JBSSR927
JBSSF830R$ 8,50R$ 16,031
000060,000000
00,01R$ 0,01JBSSR830
JBSSF932R$ 17,10R$ 17,100.85
114,55500060,500000
00,01R$ 0,01JBSSR932
JBSSF935R$ 9,08R$ 15,031
000061,000000
-0.010,03R$ 0,03JBSSR935
JBSSF940R$ 14,29R$ 14,290.94
68,1187,0014,00062,000,1000,050
-0.010,01R$ 0,01JBSSR940
JBSSF9420R$ 13,531
000062,500000
-0.010,01R$ 0,01JBSSR942
JBSSF945R$ 7,00R$ 13,031
000063,000000
-0.010,01R$ 0,01JBSSR945
JBSSF947R$ 8,35R$ 12,531
05,0010,00063,500000
-0.020,04R$ 0,04JBSSR947
JBSSF950R$ 8,00R$ 12,031
000064,000000
-0.030,07R$ 0,07JBSSR950
JBSSF752R$ 6,70R$ 11,531
000064,500000
-0.010,01R$ 0,01JBSSR752
JBSSF955R$ 6,90R$ 11,031
000065,000000
-0.010,03R$ 0,03JBSSR955
JBSSF957R$ 12,00R$ 12,000.82
000065,500000
-0.020,04R$ 0,04JBSSR957
JBSSF860R$ 12,60R$ 12,600.77
108,26400066,000000
-0.050,13R$ 0,13JBSSR860
JBSSF9620R$ 9,531
000066,500,6000,300
-0.060,20R$ 0,20JBSSR962
JBSSF8650R$ 9,031
000067,000,0500,030
-0.040,09R$ 0,09JBSSR865
JBSSF967R$ 5,50R$ 8,531
000067,500000
-0.020,03R$ 0,03JBSSR967
JBSSF870R$ 10,00R$ 10,000.77
04,258,50068,0000,020,010
-0.060,15R$ 0,15JBSSR870
JBSSF9720R$ 7,541
000068,500000
-0.050,10R$ 0,10JBSSR972
JBSSF875R$ 5,50R$ 7,041
000069,001,000,070,54600,00
-0.040,07R$ 0,07JBSSR875
JBSSF977R$ 5,90R$ 6,541
000069,500000
-0.070,15R$ 0,15JBSSR977
JBSSF880R$ 5,10R$ 6,041
000070,0000,050,030
-0.10,25R$ 0,25JBSSR880
JBSSF882R$ 3,14R$ 5,541
00,010,01070,500000
-0.060,11R$ 0,11JBSSR882
JBSSF985R$ 4,11R$ 5,041
000071,001,340,150,750
-0.080,15R$ 0,15JBSSR985
JBSSF987R$ 3,12R$ 4,541
000071,5000,030,020
-0.10,18R$ 0,18JBSSR987
JBSSF890R$ 2,34R$ 4,041
000072,0000,160,080
-0.10,16R$ 0,16JBSSR890
JBSSF992R$ 6,20R$ 6,200.66
-0,32200072,5000,040,020
-0.170,35R$ 0,35JBSSR992
JBSSF995R$ 5,60R$ 5,600.65
000073,0000,120,06-29,032
-0.140,22R$ 0,22JBSSR995
JBSSF897R$ 4,81R$ 4,810.64
-8,3812,6305,2573,5000,100,05-55,357
-0.170,25R$ 0,25JBSSR897
JBSSF90R$ 4,54R$ 4,540.62
000074,0000,460,2312,195
-0.250,46R$ 0,46JBSSR90
JBSSF705R$ 3,24R$ 3,240.58
-12,43200075,002,060,501,2845,763
-0.370,86R$ 0,86JBSSR705
JBSSF807R$ 3,05R$ 3,050.55
-3,48100075,5000,500,2513,433
-0.410,76R$ 0,76JBSSR807
JBSSF91R$ 2,00R$ 2,000.52
-25,6512,491,983,0076,001,300,991,15-28,777
-0.490,99R$ 0,99JBSSR91
JBSSF815R$ 1,70R$ 1,700.44
-22,3740,250,50077,002,000,901,45-20,00
-0.731,20R$ 1,20JBSSR815
JBSSF92R$ 1,02R$ 1,020.35
-40,001,411,021,8078,002,701,302,00-40,00
-0.517,13R$ 1,20JBSSR92
JBSSF725R$ 0,90R$ 0,900.29
-25,000,9001,8079,0001,200,606,818
-12,959R$ 2,35JBSSR725
JBSSF93R$ 0,81R$ 0,810.25
-1,220,560,320,8080,0003,101,55-3,279
-0.84,425R$ 2,95JBSSR93
JBSSF735R$ 0,38R$ 0,380.16
-37,7050,640,271,0081,0001,460,73-32,29
-14,959R$ 3,46JBSSR735
JBSSF840R$ 0,36R$ 0,360.14
-21,7390,260,130,3982,0004,022,01-1,549
-0.766,979R$ 4,45JBSSR840
JBSSF845R$ 0,23R$ 0,230.1
-34,2860,190,100,2883,0006,313,160
-16,957R$ 5,34JBSSR845
JBSSF847R$ 0,13R$ 0,130.07
-60,6060,160,010,3083,5003,501,750
-0.79,498R$ 5,69JBSSR847
JBSSF850R$ 0,14R$ 0,140.07
-52,3810,120,100,1484,0004,152,08-23,077
-17,957R$ 5,00JBSSR850
JBSSF852R$ 0,10R$ 0,100.05
-41,1761,850,103,6084,500000
-18,456R$ 6,91JBSSR852
JBSSF934R$ 0,03R$ 0,030.02
-82,3530,100,020,1785,00000-7,285
-0.7510,497R$ 7,00JBSSR934
JBSSF94R$ 0,12R$ 0,120.05
-33,3330,080,010,1486,000000
-0.7511,675R$ 9,00JBSSR94
JBSSF767R$ 0,08R$ 0,080.04
14,2860,0400,0787,5010,6005,300
-0.7513,302R$ 10,60JBSSR767
JBSSF770R$ 0,03R$ 0,030.02
-40,000,020,010,0388,000000
-111,955R$ 3,66JBSSR770
JBSSF772R$ 0,04R$ 0,040.02
00,080,010,1588,500000
-112,454R$ 3,84JBSSR772
JBSSF775R$ 0,08R$ 0,080.03
166,6670,0700,1389,0008,004,006,289
-112,954R$ 12,00JBSSR775
JBSSF780R$ 0,03R$ 0,030.01
00,0100,0290,000000
-113,954R$ 11,47JBSSR780
JBSSF762R$ 0,01R$ 0,010.01
-94,4440,0100,0290,50000-0,92
-114,453R$ 12,93JBSSR762
JBSSF785R$ 0,01R$ 0,010.01
00,0100,0191,000001,554
-114,953R$ 13,07JBSSR785
JBSSF700R$ 0,01R$ 0,010.01
-66,66700094,00015,607,800
-0.9818,00R$ 18,00JBSSR700
JBSSF805R$ 0,01R$ 0,010.01
00,0100,0195,000000
-118,951R$ 5,89JBSSR805
JBSSF892R$ 0,22R$ 0,220.05
00,0100,0196,500000
-120,450JBSSR892
JBSSF825R$ 0,01R$ 0,010
00,0100,0199,000000
-122,9490JBSSR825
JBSSF835R$ 0,01R$ 0,010
00,0100,01101,00022,1011,050
-124,948R$ 10,09JBSSR835
JBSSF800R$ 0,01R$ 0,010
-50,000,0100,02114,000000
-137,941R$ 15,53JBSSR800
JBSSF885R$ 0,01R$ 0,010
0000131,000000
-154,9320JBSSR885