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
JBSSF500R$ 18,62R$ 18,620.82
000045,840000
000JBSSR500
JBSSF5300R$ 12,711
000048,840000
000JBSSR530
JBSSF5400R$ 11,711
000049,840000
000JBSSR540
JBSSF5450R$ 11,211
000050,340000
000JBSSR545
JBSSF550R$ 9,82R$ 10,711
000050,840000
000JBSSR550
JBSSF5550R$ 10,221
000051,340000
000JBSSR555
JBSSF5600R$ 9,721
000051,840000
000JBSSR560
JBSSF5650R$ 9,221
000052,340000
000JBSSR565
JBSSF5700R$ 8,721
000052,840000
000JBSSR570
JBSSF5750R$ 8,221
000053,3400,010,010
-0.020,03R$ 0,03JBSSR575
JBSSF5800R$ 7,721
000053,840000
000JBSSR580
JBSSF5850R$ 7,221
000054,340000
000JBSSR585
JBSSF5900R$ 6,721
000054,840000
000JBSSR590
JBSSF5950R$ 6,221
000055,340000
000JBSSR595
JBSSF6000R$ 5,731
000055,840000
-0.060,10R$ 0,10JBSSR600
JBSSF6050R$ 5,231
000056,340000
-0.040,06R$ 0,06JBSSR605
JBSSF6100R$ 4,731
000056,840000
000JBSSR610
JBSSF615R$ 6,65R$ 6,650.69
000057,340000
-0.140,31R$ 0,31JBSSR615
JBSSF6200R$ 3,731
000057,840000
000JBSSR620
JBSSF625R$ 2,50R$ 3,231
000058,340000
-0.060,06R$ 0,06JBSSR625
JBSSF630R$ 2,40R$ 2,731
000058,840,8300,420
-0.270,85R$ 0,85JBSSR630
JBSSF635R$ 3,15R$ 3,150.7
000059,3400,020,0129,412
-0.170,22R$ 0,22JBSSR635
JBSSF640R$ 2,61R$ 2,610.68
000059,84000-42,222
-0.210,26R$ 0,26JBSSR640
JBSSF645R$ 1,96R$ 1,960.66
-28,72700060,340000
-0.391,40R$ 1,40JBSSR645
JBSSF650R$ 1,74R$ 1,740.6
-20,90900060,8400,050,030
-0.421,45R$ 1,45JBSSR650
JBSSF6550R$ 0,241
000061,340,9000,45-23,913
-0.450,70R$ 0,70JBSSR655
JBSSF660000
000061,8400,220,11127,273
-0.541,00R$ 1,00JBSSR660
JBSSF665R$ 1,49R$ 1,490.45
00,090,17062,3400,020,010
-0.621,40R$ 1,40JBSSR665
JBSSF670000
000062,8400,100,050
-0.622,20R$ 2,20JBSSR670
JBSSF675R$ 0,50R$ 0,500.28
000063,340000
-11,7590JBSSR675
JBSSF680R$ 0,85R$ 0,850.32
-7,60900063,840000
-0.673,20R$ 3,20JBSSR680
JBSSF685R$ 0,85R$ 0,850.3
02,5005,0064,3400,160,080
-0.614,76R$ 4,76JBSSR685
JBSSF690R$ 0,21R$ 0,210.14
-65,0000064,840000
-13,256R$ 3,20JBSSR690
JBSSF695R$ 0,16R$ 0,160.11
-64,44400065,340000
-13,7550JBSSR695
JBSSF700R$ 0,47R$ 0,470.19
000065,8400,050,030
-0.4614,036R$ 2,41JBSSR700
JBSSF705R$ 0,41R$ 0,410.17
000066,340000
-14,753R$ 2,00JBSSR705
JBSSF71R$ 0,50R$ 0,500.18
01,5003,0066,840000
-0.815,82R$ 5,82JBSSR71
JBSSF715R$ 0,60R$ 0,600.19
000067,340000
-15,751R$ 2,36JBSSR715
JBSSF72R$ 1,40R$ 1,400.28
000067,840000
-16,25R$ 1,65JBSSR72
JBSSF725R$ 1,70R$ 1,700.29
000068,340000
-16,749R$ 0,40JBSSR725
JBSSF73R$ 0,66R$ 0,660.18
000068,840000
-17,2480JBSSR73
JBSSF735R$ 0,58R$ 0,580.16
000069,340000
-0.967,807R$ 6,53JBSSR735
JBSSF710R$ 0,05R$ 0,050.03
000069,840000
-18,246R$ 2,73JBSSR710
JBSSF745R$ 0,02R$ 0,020.02
01,0002,0070,340000
-18,7450JBSSR745
JBSSF750R$ 0,58R$ 0,580.15
000070,840000
-19,244R$ 2,40JBSSR750
JBSSF755R$ 0,11R$ 0,110.05
000071,3400,010,010
-19,743R$ 4,00JBSSR755
JBSSF720R$ 0,09R$ 0,090.04
02,5005,0071,8400090,097
-0.7811,512R$ 9,79JBSSR720
JBSSF765R$ 0,60R$ 0,600.14
00,3000,6072,340000
-0.7512,50R$ 12,50JBSSR765
JBSSF770R$ 17,9200
000072,840000
-111,24R$ 9,79JBSSR770
JBSSF775R$ 0,03R$ 0,030.02
000073,340000
-0.9411,90R$ 11,90JBSSR775
JBSSF730R$ 0,02R$ 0,020.01
000073,8425,007,0016,000
-0.9212,50R$ 12,50JBSSR730
JBSSF785R$ 4,37R$ 4,370.36
00,5001,0074,340000
-112,737R$ 2,14JBSSR785
JBSSF790R$ 0,05R$ 0,050.02
00,3400,6874,840000
-0.8813,757R$ 2,47JBSSR790
JBSSF795R$ 0,07R$ 0,070.03
00,3500,6975,340002,308
-113,735R$ 13,30JBSSR795
JBSSF800R$ 0,04R$ 0,040.02
000075,840000
-114,234R$ 3,50JBSSR800
JBSSF805R$ 0,20R$ 0,200.06
00,2400,4776,340000
-114,733R$ 13,28JBSSR805
JBSSF810R$ 0,12R$ 0,120.04
000076,840000
-115,234R$ 10,72JBSSR810
JBSSF815R$ 2,91R$ 2,910.28
000077,340000
-115,7310JBSSR815
JBSSF820R$ 2,42R$ 2,420.26
000077,840000
-116,23R$ 1,10JBSSR820
JBSSF825R$ 0,77R$ 0,770.13
000078,340000
-0.5624,933R$ 16,14JBSSR825
JBSSF830R$ 0,06R$ 0,060.02
000078,840000
-117,2280JBSSR830
JBSSF835R$ 8,83R$ 8,830.45
00,3800,7579,340000
-117,7270JBSSR835
JBSSF840R$ 2,50R$ 2,500.25
000079,840000
-118,225R$ 13,59JBSSR840
JBSSF845R$ 2,00R$ 2,000.22
000080,340007,396
-118,724R$ 18,15JBSSR845
JBSSF850R$ 1,50R$ 1,500.19
000080,840000
-119,223R$ 13,40JBSSR850
JBSSF855R$ 0,10R$ 0,100.03
000081,340000
-119,7220JBSSR855
JBSSF860R$ 0,04R$ 0,040.02
000081,840000
-120,221R$ 14,30JBSSR860
JBSSF865R$ 0,08R$ 0,080.03
000082,340000
-120,720JBSSR865
JBSSF870R$ 0,01R$ 0,010
000082,840000
-121,219R$ 14,35JBSSR870
JBSSF875000
000083,340000
-121,7180JBSSR875
JBSSF880000
000083,840000
-122,217R$ 16,50JBSSR880
JBSSF885R$ 0,08R$ 0,080.02
000084,340000
-122,7160JBSSR885
JBSSF890000
000084,840000
-123,2150JBSSR890
JBSSF895R$ 5,18R$ 5,180.33
000085,340000
-123,7140JBSSR895
JBSSF900000
000085,840000
-124,2130JBSSR900
JBSSF910R$ 0,03R$ 0,030.01
00,3000,6086,840000
-125,211R$ 1,40JBSSR910
JBSSF915000
000087,340000
-125,710JBSSR915
JBSSF920000
000087,840000
-126,2090JBSSR920
JBSSF925R$ 0,85R$ 0,850.12
000088,340000
-126,7080JBSSR925
JBSSF930000
000088,840000
-127,2070JBSSR930
JBSSF935R$ 3,43R$ 3,430.26
000089,340000
-127,7060JBSSR935
JBSSF940000
000089,840000
-128,2050JBSSR940
JBSSF945000
000090,340000
-128,7040JBSSR945
JBSSF950R$ 0,15R$ 0,150.03
000090,840000
-129,2030JBSSR950
JBSSF955000
000091,340000
-129,7020JBSSR955
JBSSF960R$ 0,18R$ 0,180.04
000091,840000
-130,2010JBSSR960
JBSSF965000
000092,340000
-130,700JBSSR965
JBSSF970R$ 0,10R$ 0,100.02
000092,840000
-131,1990JBSSR970
JBSSF980R$ 0,10R$ 0,100.02
000093,840000
-132,1970JBSSR980
JBSSF985000
000094,340000
-132,6960JBSSR985
JBSSF990000
000094,840000
-133,1950JBSSR990
JBSSF100000
000095,840000
-134,1920JBSSR100
JBSSF101000
000096,840000
-135,190JBSSR101
JBSSF102000
000097,840000
-136,1880JBSSR102
JBSSF104000
000099,84030,0015,000
-138,184R$ 9,50JBSSR104
JBSSF105R$ 0,12R$ 0,120.02
0000100,840000
-139,1820JBSSR105
JBSSF106000
0000101,840000
-140,180JBSSR106
JBSSF108000
0000103,840000
-142,1760JBSSR108
JBSSF110000
0000105,840000
-144,1720JBSSR110
JBSSF112000
0000107,840000
-146,1680JBSSR112
JBSSF113000
0000108,840000
-147,1660JBSSR113
JBSSF114000
0000109,840000
-148,1640JBSSR114
JBSSF116000
0000111,840000
-150,160JBSSR116
JBSSF118000
0000113,840000
-152,1550JBSSR118
JBSSF120000
0000115,840000
-154,1510JBSSR120
JBSSF122000
0000117,840000
-156,1470JBSSR122
JBSSF124000
0000119,840000
-158,1430JBSSR124
JBSSF126000
0000121,840000
-160,1390JBSSR126