Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 22:45:06

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 83,78

    -0,59 arrow -0,699%

    • R$ 84,69

      Máxima

    • R$ 83,70

      Mínima

    • 1.060.923,00

      Volume

    • 15/09/25, 20:53:08

      Último Negócio

    • R$ 84,37

      Abertura

    • R$ 89,22

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 27,35%

      IV (1a)

    • 21,73%

      EWMA (1a)

    • -0,31

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
JBSSJ590R$ 26,63R$ 26,630.91
000059,000000
000JBSSV590
JBSSJ6000R$ 24,521
000060,000000
-0.010,02R$ 0,02JBSSV600
JBSSJ610R$ 24,65R$ 24,650.91
000061,000000
000JBSSV610
JBSSJ620R$ 23,60R$ 23,600.91
000062,000000
000JBSSV620
JBSSJ630R$ 22,65R$ 22,650.9
000063,000000
000JBSSV630
JBSSJ640R$ 20,80R$ 20,800.96
-4,10300064,000000
000JBSSV640
JBSSJ650R$ 19,17R$ 19,581
000065,000000
000JBSSV650
JBSSJ6550R$ 19,091
000065,500000
-0.060,40R$ 0,40JBSSV655
JBSSJ960R$ 7,50R$ 18,591
000066,000000
000JBSSV960
JBSSJ9650R$ 17,601
000067,001,010,010,510
-0.10,80R$ 0,80JBSSV965
JBSSJ6800R$ 16,621
000068,000000
000JBSSV680
JBSSJ9750R$ 15,631
000069,000000
-0.121,09R$ 1,09JBSSV975
JBSSJ700R$ 14,96R$ 14,960.94
-22,60700070,000000
-0.040,18R$ 0,18JBSSV700
JBSSJ7100R$ 13,651
000071,000000
000JBSSV710
JBSSJ720R$ 14,19R$ 14,190.83
000072,000,5500,280
-0.080,40R$ 0,40JBSSV720
JBSSJ730R$ 13,60R$ 13,600.81
000073,002,2001,100
-0.212,40R$ 2,40JBSSV730
JBSSJ997R$ 15,90R$ 15,900.74
000073,501,6000,800
-0.191,66R$ 1,66JBSSV997
JBSSJ740R$ 10,69R$ 10,691
-12,80600074,000000
000JBSSV740
JBSSJ905R$ 10,05R$ 10,050.91
50,67500075,001,0000,500
-0.232,30R$ 2,30JBSSV905
JBSSJ760R$ 9,50R$ 9,500.85
-9,52400076,001,0000,500
-0.171,00R$ 1,00JBSSV760
JBSSJ770R$ 9,00R$ 9,000.8
000077,001,0000,500
-0.110,37R$ 0,37JBSSV770
JBSSJ9170R$ 7,231
000077,500000
-0.336,99R$ 6,99JBSSV917
JBSSJ920R$ 7,20R$ 7,200.87
-13,14800078,0000,180,090
-0.180,80R$ 0,80JBSSV920
JBSSJ785R$ 8,00R$ 8,000.75
000078,500,9000,450
-0.140,47R$ 0,47JBSSV785
JBSSJ7900R$ 5,751
000079,000,7000,35-55,682
-0.130,39R$ 0,39JBSSV790
JBSSJ927R$ 7,70R$ 7,700.7
000079,5000,050,030
-0.170,55R$ 0,55JBSSV927
JBSSJ800R$ 11,06R$ 11,060.64
000080,000000
000JBSSV800
JBSSJ810R$ 4,60R$ 4,600.76
-31,95300081,001,5000,750
-0.281,31R$ 1,31JBSSV810
JBSSJ940R$ 4,05R$ 4,050.69
-14,73700082,001,1100,560
-0.280,90R$ 0,90JBSSV940
JBSSJ922R$ 4,00R$ 4,000.65
000082,500000
000JBSSV922
JBSSJ830R$ 3,60R$ 3,600.62
-34,54500083,00000-13,60
-0.341,08R$ 1,08JBSSV830
JBSSJ840R$ 2,99R$ 2,990.57
-40,0800084,001,8500,93-14,00
-0.411,29R$ 1,29JBSSV840
JBSSJ8450R$ 0,321
000084,500000
000JBSSV845
JBSSJ850R$ 2,40R$ 2,400.5
-15,7892,4204,8585,000000
-0.51,90R$ 1,90JBSSV850
JBSSJ855R$ 3,29R$ 3,290.49
000085,500000
-10,6680JBSSV855
JBSSJ860R$ 2,70R$ 2,700.46
000086,000000
-11,1620JBSSV860
JBSSJ865000
000086,503,2001,6020,833
-0.622,90R$ 2,90JBSSV865
JBSSJ870R$ 1,50R$ 1,500.38
-40,0000087,000000
-0.812,40R$ 2,40JBSSV870
JBSSJ875000
000087,500000
-12,6430JBSSV875
JBSSJ880R$ 1,31R$ 1,310.33
2,34400088,000000
-13,1370JBSSV880
JBSSJ904R$ 0,79R$ 0,790.22
00,5601,1190,500000
-15,606R$ 4,11JBSSV904
JBSSJ900R$ 0,25R$ 0,250.09
-86,8421,070,201,9394,0014,1007,050
-19,063R$ 7,00JBSSV900
JBSSJ94R$ 0,47R$ 0,470.09
00,020,030102,000000
-116,9650JBSSV94
JBSSJ110000
0000110,000000
-0.9824,96R$ 23,66JBSSV110