Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 22/09/26, 19:45:00

Search Icon
INÍCIO/JBSS32

JBSS32 JBS N.V. DR2

    • R$ 60,98

    -0,01 arrow -0,016%

    • R$ 62,13

      Máxima

    • R$ 60,03

      Mínima

    • 1.933.395,00

      Volume

    • 22/09/26, 17:59:31

      Último Negócio

    • R$ 61,15

      Abertura

    • R$ 117,25

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 30,26%

      IV (1a)

    • 32,94%

      EWMA (1a)

    • 0,48

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
JBSSJ500R$ 15,86R$ 15,860.94
000045,840000
-0.030,13R$ 0,13JBSSV500
JBSSJ4800R$ 13,291
000048,090000
000JBSSV480
JBSSJ4850R$ 12,791
000048,590000
000JBSSV485
JBSSJ4900R$ 12,291
000049,090000
000JBSSV490
JBSSJ4950R$ 11,801
000049,590000
000JBSSV495
JBSSJ500R$ 11,301
000050,090000
000JBSSV50
JBSSJ505R$ 11,13R$ 11,130.92
000050,5900,100,050
-0.040,10R$ 0,10JBSSV505
JBSSJ5100R$ 10,311
000051,090000
000JBSSV510
JBSSJ535R$ 9,90R$ 9,900.77
02,064,11053,59000-90,00
-0.010,01R$ 0,01JBSSV535
JBSSJ5500R$ 6,341
000055,090000
000JBSSV550
JBSSJ555R$ 6,36R$ 6,360.85
000055,5900,100,05766,667
-0.10,26R$ 0,26JBSSV555
JBSSJ560R$ 10,10R$ 10,100.67
000056,090,740,080,4124,00
-0.120,31R$ 0,31JBSSV560
JBSSJ5650R$ 4,861
000056,590000
000JBSSV565
JBSSJ5700R$ 4,361
000057,090,5500,280
000JBSSV570
JBSSJ635R$ 3,38R$ 3,380.67
000059,341,900,020,9638,889
-0.331,25R$ 1,25JBSSV635
JBSSJ603R$ 2,47R$ 2,470.61
-10,1820,951,90060,342,050,351,2028,455
-0.41,58R$ 1,58JBSSV603
JBSSJ6080R$ 0,641
000060,840000
000JBSSV608
JBSSJ6130R$ 0,141
000061,340000
000JBSSV613
JBSSJ618000
000061,840000
-10,3520JBSSV618
JBSSJ623000
000062,340000
-10,8480JBSSV623
JBSSJ628R$ 1,69R$ 1,690.43
-17,5611,6303,2562,8400,200,1016,206
-0.582,94R$ 2,94JBSSV628
JBSSJ633R$ 1,28R$ 1,280.38
02,000,503,5063,343,802,062,930
-0.652,84R$ 2,84JBSSV633
JBSSJ638000
000063,840000
-12,3350JBSSV638
JBSSJ643R$ 0,90R$ 0,900.3
-6,2500064,340000
-0.743,47R$ 3,47JBSSV643
JBSSJ690R$ 0,83R$ 0,830.28
2,4690,4500,9064,840000
-0.754,00R$ 4,00JBSSV690
JBSSJ653R$ 0,72R$ 0,720.25
000065,340000
-0.824,18R$ 4,18JBSSV653
JBSSJ700R$ 0,53R$ 0,530.2
-8,62100065,845,800,993,408,83
-0.784,93R$ 4,93JBSSV700
JBSSJ663R$ 0,46R$ 0,460.18
2,22200066,340000
-0.934,91R$ 4,91JBSSV663
JBSSJ668R$ 0,41R$ 0,410.16
000066,840000
-0.835,744R$ 4,20JBSSV668
JBSSJ673R$ 3,00R$ 3,000.37
000067,340000
-15,807R$ 4,60JBSSV673
JBSSJ678R$ 0,21R$ 0,210.1
-32,2580,5001,0067,840000
-16,302R$ 4,65JBSSV678
JBSSJ725R$ 0,22R$ 0,220.1
-18,51900068,340000
-0.5712,091R$ 2,01JBSSV725
JBSSJ688R$ 0,22R$ 0,220.1
000068,840000
-0.97,521R$ 5,53JBSSV688
JBSSJ693000
000069,340000
-17,790JBSSV693
JBSSJ698R$ 0,20R$ 0,200.08
11,1110,5001,0069,840000
-18,286R$ 8,00JBSSV698
JBSSJ703000
000070,340000
-18,7820JBSSV703
JBSSJ708R$ 0,15R$ 0,150.06
00,5001,0070,840000
-19,278R$ 8,05JBSSV708
JBSSJ713R$ 0,14R$ 0,140.06
01,5003,0071,340000
-0.8710,258R$ 8,54JBSSV713
JBSSJ718R$ 0,13R$ 0,130.06
-7,1430,5001,0071,840000
-110,270JBSSV718
JBSSJ723000
000072,340000
-110,7650JBSSV723
JBSSJ728000
000072,840000
-111,2610JBSSV728
JBSSJ733R$ 0,11R$ 0,110.05
00,610,011,2073,340000
-111,7570JBSSV733
JBSSJ738R$ 0,11R$ 0,110.04
000073,840000
-112,2530JBSSV738
JBSSJ743R$ 0,08R$ 0,080.03
000074,340000
-112,7490JBSSV743
JBSSJ748000
000074,840000
-113,2450JBSSV748
JBSSJ753R$ 1,90R$ 1,900.24
000075,340000
-113,7410JBSSV753
JBSSJ758R$ 0,08R$ 0,080.03
000075,840000
-114,237R$ 12,70JBSSV758
JBSSJ763000
00,5901,1776,340000
-114,7330JBSSV763
JBSSJ768000
000076,840000
-115,2280JBSSV768
JBSSJ773000
000077,340000
-115,7240JBSSV773
JBSSJ778000
000077,840000
-116,220JBSSV778
JBSSJ783R$ 2,10R$ 2,100.24
000078,340000
-116,7160JBSSV783
JBSSJ788000
000078,840000
-117,2120JBSSV788
JBSSJ793000
000079,340000
-117,7080JBSSV793
JBSSJ798000
000079,840000
-118,2040JBSSV798
JBSSJ84R$ 0,04R$ 0,040.02
00,360,010,7080,3405,022,510
-0.7221,921R$ 17,87JBSSV84
JBSSJ849R$ 0,10R$ 0,100.03
00,010,01080,840000
-0.8819,911R$ 18,00JBSSV849
JBSSJ85000
000081,340000
-119,6910JBSSV85
JBSSJ859000
000081,840000
-120,1870JBSSV859
JBSSJ86000
000082,340000
-120,6830JBSSV86
JBSSJ87000
000082,840000
-121,1790JBSSV87
JBSSJ874000
000083,340000
-121,6750JBSSV874
JBSSJ88R$ 0,08R$ 0,080.02
00,3900,7883,840000
-122,1710JBSSV88
JBSSJ885000
000084,340000
-122,6670JBSSV885
JBSSJ895R$ 0,02R$ 0,020.01
-33,33300085,340000
-123,6590JBSSV895
JBSSJ863000
000086,340000
-124,650JBSSV863
JBSSJ873000
000087,340000
-125,6420JBSSV873
JBSSJ883000
000088,340000
-126,6340JBSSV883
JBSSJ930R$ 0,08R$ 0,080.02
00,010,01088,840000
-127,130JBSSV930
JBSSJ893000
000089,340000
-127,6260JBSSV893
JBSSJ903000
000090,340000
-128,6170JBSSV903
JBSSJ913000
000091,340000
-129,6090JBSSV913
JBSSJ923000
000092,340000
-130,6010JBSSV923
JBSSJ933000
000093,340000
-131,5930JBSSV933
JBSSJ943000
000094,340000
-132,5850JBSSV943
JBSSJ953000
000095,340000
-133,5760JBSSV953
JBSSJ100R$ 0,04R$ 0,040.01
000095,840000
-134,0720JBSSV100
JBSSJ963000
000096,340000
-134,5680JBSSV963
JBSSJ973000
000097,340000
-135,560JBSSV973
JBSSJ983000
000098,340000
-136,5520JBSSV983
JBSSJ993000
000099,340000
-137,5430JBSSV993
JBSSJ10000
0000100,340000
-138,5350JBSSV10
JBSSJ101000
0000101,340000
-139,5270JBSSV101
JBSSJ115000
0000115,340000
-153,4120JBSSV115
JBSSJ120000
0000115,840000
-153,9080JBSSV120
JBSSJ127000
0000122,840000
-160,850JBSSV127