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
JBSSI990R$ 48,18R$ 48,180.98
-2,17300036,000000
000JBSSU990
JBSSI5000R$ 33,881
000050,000000
00,01R$ 0,01JBSSU500
JBSSI982R$ 38,09R$ 38,090.87
000050,500000
-0.010,03R$ 0,03JBSSU982
JBSSI610R$ 24,50R$ 24,500.89
000061,000,0700,040
-0.010,06R$ 0,06JBSSU610
JBSSI615R$ 15,71R$ 22,411
000061,500000
000JBSSU615
JBSSI620R$ 22,00R$ 22,000.98
-12,52500062,000000
000JBSSU620
JBSSI6300R$ 20,911
000063,000,0100,010
000JBSSU630
JBSSI640R$ 20,30R$ 20,300.94
-16,97300064,00000200,00
-0.010,03R$ 0,03JBSSU640
JBSSI6500R$ 18,911
000065,000000
000JBSSU650
JBSSI6600R$ 17,921
000066,000000
000JBSSU660
JBSSI670R$ 21,30R$ 21,300.79
000067,0000033,333
-0.010,04R$ 0,04JBSSU670
JBSSI680R$ 17,00R$ 17,000.88
000068,000000
000JBSSU680
JBSSI9750R$ 14,921
000069,000000
-0.020,05R$ 0,05JBSSU975
JBSSI700R$ 15,00R$ 15,000.87
-11,24300070,000,5000,250
-0.110,70R$ 0,70JBSSU700
JBSSI710R$ 15,85R$ 15,850.79
000071,000000
000JBSSU710
JBSSI720R$ 12,70R$ 12,700.88
000072,000000
-0.030,07R$ 0,07JBSSU720
JBSSI730R$ 11,30R$ 11,300.91
-30,2900073,0000,010,01-20,00
-0.020,04R$ 0,04JBSSU730
JBSSI740R$ 10,61R$ 10,610.87
32,62500074,002,0001,0020,00
-0.030,06R$ 0,06JBSSU740
JBSSI750R$ 9,65R$ 9,650.86
114,44400075,0000,010,010
-0.040,10R$ 0,10JBSSU750
JBSSI760R$ 8,50R$ 8,500.86
-22,7276,75013,5076,00000-46,667
-0.040,08R$ 0,08JBSSU760
JBSSI770R$ 11,63R$ 11,630.68
000077,000000
-0.080,20R$ 0,20JBSSU770
JBSSI780R$ 6,50R$ 6,500.84
-14,1352,815,62078,000,8200,410
-0.190,82R$ 0,82JBSSU780
JBSSI922R$ 10,17R$ 10,170.66
000078,500000
-0.312,96R$ 2,96JBSSU922
JBSSI790R$ 6,70R$ 6,700.72
000079,000000
-0.150,40R$ 0,40JBSSU790
JBSSI930R$ 4,27R$ 4,270.85
-28,1140,030,05080,001,000,050,53-25,00
-0.10,15R$ 0,15JBSSU930
JBSSI805R$ 6,92R$ 6,920.64
000080,5000,050,030
-0.120,17R$ 0,17JBSSU805
JBSSI810R$ 3,73R$ 3,730.74
-6,750,070,13081,000000
-0.150,24R$ 0,24JBSSU810
JBSSI820R$ 2,95R$ 2,950.68
-4,8390,190,38082,00000-43,678
-0.260,49R$ 0,49JBSSU820
JBSSI830R$ 2,11R$ 2,110.6
-4,0910,781,55083,001,250,010,63-15,873
-0.340,53R$ 0,53JBSSU830
JBSSI850R$ 1,35R$ 1,350.42
000085,000000
-0.621,88R$ 1,88JBSSU850
JBSSI865R$ 0,59R$ 0,590.26
01,2502,5086,5001,000,500,41
-12,542R$ 2,45JBSSU865
JBSSI870R$ 1,00R$ 1,000.3
000087,0001,700,850
-13,041R$ 2,50JBSSU870
JBSSI905R$ 0,08R$ 0,080.05
-38,4620,010,02090,500000
-16,534R$ 3,64JBSSU905
JBSSI995R$ 0,07R$ 0,070.03
00,040,020,0597,0000053,939
-0.9713,076R$ 12,70JBSSU995
JBSSI110R$ 0,11R$ 0,110.03
01,0002,00110,000000
-125,993R$ 25,71JBSSU110