JBSS32 JBS N.V. DR2
- R$ 81,15
0,89
+1,109%- R$ 81,78
Máxima
- R$ 79,80
Mínima
- 861.142,00
Volume
- 29/01/26, 18:07:37
Último Negócio
- R$ 80,05
Abertura
- R$ 69,89
Volume Financeiro
- R$ 81,78
Tendência
- Alta
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 30,00%
Desvio Padrão (1a)
- 29,81%
IV (1a)
- 26,53%
EWMA (1a)
- -0,29
Beta (ß)
Destaques
Séries
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JBSSC300 | R$ 11,77 | R$ 51,70 | 1 | 0 | 0 | 0 | 0 | 30,00 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSO300 | ||
| JBSSC305 | R$ 10,20 | R$ 51,21 | 1 | 0 | 0 | 0 | 0 | 30,50 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSO305 | ||
| JBSSC310 | R$ 10,80 | R$ 50,72 | 1 | 0 | 0 | 0 | 0 | 31,00 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSO310 | ||
| JBSSC315 | R$ 9,60 | R$ 50,23 | 1 | 0 | 0 | 0 | 0 | 31,50 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | JBSSO315 | ||
| JBSSC320 | 0 | R$ 49,74 | 1 | 0 | 0 | 0 | 0 | 32,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSO320 | ||
| JBSSC325 | R$ 8,98 | R$ 49,25 | 1 | 0 | 0 | 0 | 0 | 32,50 | 0 | 0 | 0 | 0 | 0 | 0,03 | R$ 0,03 | JBSSO325 | ||
| JBSSC330 | R$ 9,16 | R$ 48,76 | 1 | 0 | 0 | 0 | 0 | 33,00 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSO330 | ||
| JBSSC335 | R$ 8,00 | R$ 48,27 | 1 | 0 | 0 | 0 | 0 | 33,50 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSO335 | ||
| JBSSC340 | R$ 7,80 | R$ 47,78 | 1 | 0 | 0 | 0 | 0 | 34,00 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSO340 | ||
| JBSSC345 | R$ 7,66 | R$ 47,28 | 1 | 0 | 0 | 0 | 0 | 34,50 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSO345 | ||
| JBSSC350 | R$ 9,90 | R$ 46,79 | 1 | 0 | 0 | 0 | 0 | 35,00 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | JBSSO350 | ||
| JBSSC355 | R$ 3,55 | R$ 46,30 | 1 | 0 | 0 | 0 | 0 | 35,50 | 0 | 0 | 0 | 0 | 0 | 0,03 | R$ 0,03 | JBSSO355 | ||
| JBSSC360 | R$ 5,00 | R$ 45,81 | 1 | 0 | 0 | 0 | 0 | 36,00 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSO360 | ||
| JBSSC365 | R$ 4,69 | R$ 45,32 | 1 | 0 | 0 | 0 | 0 | 36,50 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | JBSSO365 | ||
| JBSSC370 | R$ 4,81 | R$ 44,83 | 1 | 0 | 0 | 0 | 0 | 37,00 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | JBSSO370 | ||
| JBSSC375 | R$ 4,52 | R$ 44,34 | 1 | 0 | 0 | 0 | 0 | 37,50 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | JBSSO375 | ||
| JBSSC380 | R$ 3,71 | R$ 43,85 | 1 | 0 | 0 | 0 | 0 | 38,00 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSO380 | ||
| JBSSC385 | R$ 2,80 | R$ 43,36 | 1 | 0 | 0 | 0 | 0 | 38,50 | 0 | 0 | 0 | 0 | -0.01 | 0,05 | R$ 0,05 | JBSSO385 | ||
| JBSSC390 | R$ 2,74 | R$ 42,87 | 1 | 0 | 0 | 0 | 0 | 39,00 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSO390 | ||
| JBSSC395 | R$ 1,55 | R$ 42,38 | 1 | 0 | 0 | 0 | 0 | 39,50 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | JBSSO395 | ||
| JBSSC400 | R$ 2,10 | R$ 41,89 | 1 | 0 | 0 | 0 | 0 | 40,00 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | JBSSO400 | ||
| JBSSC405 | R$ 1,21 | R$ 41,40 | 1 | 0 | 0 | 0 | 0 | 40,50 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | JBSSO405 | ||
| JBSSC410 | R$ 0,95 | R$ 40,90 | 1 | 0 | 0 | 0 | 0 | 41,00 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | JBSSO410 | ||
| JBSSC415 | R$ 0,45 | R$ 40,41 | 1 | 0 | 0 | 0 | 0 | 41,50 | 0 | 0 | 0 | 0 | -0.01 | 0,10 | R$ 0,10 | JBSSO415 | ||
| JBSSC420 | R$ 0,25 | R$ 39,92 | 1 | 0 | 0 | 0 | 0 | 42,00 | 0 | 0 | 0 | 0 | -0.01 | 0,09 | R$ 0,09 | JBSSO420 | ||
| JBSSC497 | 0 | R$ 32,32 | 1 | 0 | 0 | 0 | 0 | 49,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSO497 | ||
| JBSSC500 | 0 | R$ 32,07 | 1 | 0 | 0 | 0 | 0 | 50,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSO500 | ||
| JBSSC645 | R$ 16,63 | R$ 17,84 | 1 | 0 | 0 | 0 | 0 | 64,50 | 0 | 0 | 0 | 0 | -0.06 | 0,40 | R$ 0,40 | JBSSO645 | ||
| JBSSC680 | R$ 10,39 | R$ 14,40 | 1 | 0 | 0 | 0 | 0 | 68,00 | 0 | 0 | 0 | 0 | -0.04 | 0,17 | R$ 0,17 | JBSSO680 | ||
| JBSSC705 | 0 | R$ 11,95 | 1 | 0 | 0 | 0 | 0 | 70,50 | 0,84 | 0 | 0,42 | 0 | -0.06 | 0,25 | R$ 0,25 | JBSSO705 | ||
| JBSSC730 | 0 | R$ 9,49 | 1 | 0 | 0 | 0 | 0 | 73,00 | 0 | 0 | 0 | 0 | -0.12 | 0,60 | R$ 0,60 | JBSSO730 | ||
| JBSSC765 | 0 | R$ 6,06 | 1 | 0 | 0 | 0 | 0 | 76,50 | 2,00 | 0 | 1,00 | 38,655 | -0.25 | 1,65 | R$ 1,65 | JBSSO765 | ||
| JBSSC780 | 0 | R$ 4,59 | 1 | 0 | 0 | 0 | 0 | 78,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSO780 | ||
| JBSSC785 | 0 | R$ 4,09 | 1 | 0 | 0 | 0 | 0 | 78,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSO785 | ||
| JBSSC790 | 0 | R$ 3,60 | 1 | 0 | 0 | 0 | 0 | 79,00 | 0 | 0 | 0 | 0 | -0.33 | 2,32 | R$ 2,32 | JBSSO790 | ||
| JBSSC795 | 0 | R$ 3,11 | 1 | 0 | 0 | 0 | 0 | 79,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSO795 | ||
| JBSSC800 | R$ 4,00 | R$ 4,00 | 0.68 | 0 | 0 | 0 | 0 | 80,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSO800 | ||
| JBSSC805 | R$ 3,10 | R$ 3,10 | 0.69 | 0 | 0 | 0 | 0 | 80,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSO805 | ||
| JBSSC810 | 0 | R$ 1,64 | 1 | 0 | 0 | 0 | 0 | 81,00 | 0 | 0 | 0 | 41,60 | -0.41 | 3,54 | R$ 3,54 | JBSSO810 | ||
| JBSSC815 | 0 | R$ 1,15 | 1 | 0 | 0 | 0 | 0 | 81,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSO815 | ||
| JBSSC820 | R$ 3,00 | R$ 3,00 | 0.56 | 0 | 0 | 0 | 0 | 82,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSO820 | ||
| JBSSC825 | 0 | R$ 0,17 | 1 | 0 | 0 | 0 | 0 | 82,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | JBSSO825 | ||
| JBSSC830 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,00 | 0 | 0 | 0 | 0 | -1 | 0,323 | 0 | JBSSO830 | ||
| JBSSC835 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,50 | 0 | 0 | 0 | 0 | -1 | 0,814 | 0 | JBSSO835 | ||
| JBSSC840 | R$ 3,10 | R$ 3,10 | 0.47 | 1,974 | 0 | 0 | 0 | 84,00 | 0 | 0 | 0 | 0 | -1 | 1,304 | 0 | JBSSO840 | ||
| JBSSC845 | R$ 2,45 | R$ 2,45 | 0.43 | 0 | 0 | 0 | 0 | 84,50 | 0 | 0 | 0 | 0 | -1 | 1,795 | 0 | JBSSO845 | ||
| JBSSC850 | R$ 2,20 | R$ 2,20 | 0.41 | -15,385 | 0 | 0 | 0 | 85,00 | 0 | 0 | 0 | 0 | -1 | 2,286 | 0 | JBSSO850 | ||
| JBSSC855 | R$ 2,15 | R$ 2,15 | 0.39 | 0 | 0 | 0 | 0 | 85,50 | 0 | 0 | 0 | 0 | -1 | 2,777 | 0 | JBSSO855 | ||
| JBSSC860 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,00 | 0 | 0 | 0 | 0 | -1 | 3,268 | 0 | JBSSO860 | ||
| JBSSC865 | R$ 1,76 | R$ 1,76 | 0.34 | -2,222 | 0 | 0 | 0 | 86,50 | 0 | 0 | 0 | 0 | -1 | 3,758 | 0 | JBSSO865 | ||
| JBSSC870 | R$ 1,97 | R$ 1,97 | 0.34 | -1,50 | 1,00 | 0 | 2,00 | 87,00 | 0 | 0 | 0 | 0 | -0.5 | 12,51 | R$ 12,51 | JBSSO870 | ||
| JBSSC875 | R$ 1,51 | R$ 1,51 | 0.3 | 0,667 | 0 | 0 | 0 | 87,50 | 0 | 0 | 0 | 0 | -1 | 4,74 | 0 | JBSSO875 | ||
| JBSSC880 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,00 | 0 | 0 | 0 | 0 | -1 | 5,231 | 0 | JBSSO880 | ||
| JBSSC885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,50 | 0 | 0 | 0 | 0 | -1 | 5,722 | 0 | JBSSO885 | ||
| JBSSC890 | R$ 1,20 | R$ 1,20 | 0.25 | 0 | 1,15 | 0 | 2,29 | 89,00 | 0 | 0 | 0 | 0 | -0.65 | 9,01 | R$ 9,01 | JBSSO890 | ||
| JBSSC895 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,50 | 0 | 0 | 0 | 0 | -1 | 6,703 | 0 | JBSSO895 | ||
| JBSSC900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 90,00 | 0 | 0 | 0 | 0 | -0.94 | 7,294 | R$ 7,00 | JBSSO900 | ||
| JBSSC905 | R$ 0,68 | R$ 0,68 | 0.18 | 0 | 0 | 0 | 0 | 90,50 | 0 | 0 | 0 | 0 | -1 | 7,685 | 0 | JBSSO905 | ||
| JBSSC910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 91,00 | 0 | 0 | 0 | 0 | -1 | 8,176 | 0 | JBSSO910 | ||
| JBSSC915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 91,50 | 0 | 0 | 0 | 0 | -1 | 8,666 | 0 | JBSSO915 | ||
| JBSSC920 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 92,00 | 0 | 0 | 0 | 0 | -1 | 9,157 | 0 | JBSSO920 | ||
| JBSSC930 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 93,00 | 0 | 0 | 0 | 0 | -1 | 10,139 | 0 | JBSSO930 | ||
| JBSSC940 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 94,00 | 0 | 0 | 0 | 0 | -1 | 11,12 | 0 | JBSSO940 | ||
| JBSSC950 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 95,00 | 0 | 0 | 0 | 0 | -1 | 12,102 | 0 | JBSSO950 | ||
| JBSSC100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100,00 | 0 | 0 | 0 | 0 | -1 | 17,01 | 0 | JBSSO100 | ||
| JBSSC102 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 102,00 | 0 | 0 | 0 | 0 | -1 | 18,973 | R$ 11,21 | JBSSO102 | ||
| JBSSC123 | R$ 0,13 | R$ 0,13 | 0.02 | 0 | 0 | 0 | 0 | 123,00 | 0 | 0 | 0 | 0 | -1 | 39,587 | 0 | JBSSO123 |