Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/JHSF3

JHSF3 JHSF PART ON

    • R$ 7,71

    -0,38 arrow -4,697%

    • R$ 8,11

      Máxima

    • R$ 7,64

      Mínima

    • 4.944.700,00

      Volume

    • 05/12/25, 18:07:37

      Último Negócio

    • R$ 8,09

      Abertura

    • R$ 38,79

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 45,21%

      IV (1a)

    • 29,91%

      EWMA (1a)

    • 1,36

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JHSFX709PUTR$ 7,0036,71% OTM 10 d.u.0,02-0.080,0200,030,020,0340,0000.02EUROPÉIA8,77%
JHSFX689PUTR$ 6,8038,50% OTM 10 d.u.0,01-0.040,01-50,00%0,020,010,0277,0000.01EUROPÉIA4,78%
JHSFL589CALLR$ 5,8098,44% ITM 10 d.u.1,980.941,9816,471%00033.920,001,910.07AMERICANA91,62%
JHSFL569CALLR$ 5,6084,43% ITM 10 d.u.2,150.982,15-17,625%00021.746,002,110.04AMERICANA96,77%
JHSFL809CALLR$ 8,0035,77% ATM 10 d.u.0,120.340,12-58,621%0,140,030,2412.703,0000.12AMERICANA31,51%
JHSFA800CALLR$ 7,9435,02% ATM 26 d.u.0,290.470,29-38,298%0,300,250,3411.564,0000.29AMERICANA42,14%
JHSFL789CALLR$ 7,8039,72% ATM 10 d.u.0,220.480,22-45,00%0,1300,2510.967,0000.22AMERICANA45,18%
JHSFC770CALLR$ 7,6727,16% ATM 71 d.u.0,610.640,6110,909%0,150,3009.891,000,040.57EUROPÉIA58,63%
JHSFX809PUTR$ 8,0034,20% ATM 10 d.u.0,36-0.670,36125,00%0008.390,000,290.07EUROPÉIA69,16%
JHSFA880CALLR$ 8,7435,49% OTM 26 d.u.0,080.180,08-46,667%0,120,080,167.404,0000.08AMERICANA14,93%
JHSFM820PUTR$ 8,1432,16% ITM 26 d.u.0,51-0.630,5164,516%0,050,1007.377,000,430.08EUROPÉIA67,26%
JHSFL669CALLR$ 6,6068,16% ITM 10 d.u.1,200.891,20-22,581%0,430,8506.650,001,110.09AMERICANA86,76%
JHSFM800PUTR$ 7,9432,56% ATM 26 d.u.0,39-0.540,3995,00%0006.410,000,230.16EUROPÉIA58,13%
JHSFL709CALLR$ 7,0048,74% ITM 10 d.u.0,800.860,80-27,273%0,880,611,155.075,000,710.09AMERICANA84,13%
JHSFA820CALLR$ 8,1433,40% OTM 26 d.u.0,200.370,20-45,946%0,1900,384.966,0000.2AMERICANA33,20%
JHSFL649CALLR$ 6,4049,75% ITM 10 d.u.1,350.981,35-25,00%0004.920,001,310.04AMERICANA97,00%
JHSFL454CALLR$ 4,45226,66% ITM 10 d.u.3,420.933,4212,871%0004.446,003,260.16AMERICANA84,21%
JHSFG504CALLR$ 4,8054,25% ITM 152 d.u.3,380.943,38-3,429%2,620,235,004.394,002,910.47EUROPÉIA86,44%
JHSFX789PUTR$ 7,8018,44% ATM 10 d.u.0,14-0.560,1440,00%0,1900,383.300,000,090.05EUROPÉIA57,69%
JHSFN760PUTR$ 7,5721,25% ATM 51 d.u.0,15-0.30,1500002.999,0000.15EUROPÉIA33,76%
JHSFA760CALLR$ 7,5431,54% ATM 26 d.u.0,460.660,46-36,111%0,3500,702.990,000,170.29AMERICANA61,86%
JHSFL609CALLR$ 6,00160,64% ITM 10 d.u.2,000.832,00-9,091%0002.528,001,710.29AMERICANA73,88%
JHSFX769PUTR$ 7,6028,76% ATM 10 d.u.0,11-0.360,1183,333%0,1000,202.383,0000.11EUROPÉIA37,75%
JHSFL538CALLR$ 5,20184,93% ITM 10 d.u.2,700.92,70-8,784%1,052,1002.239,002,510.19AMERICANA81,57%
JHSFB600CALLR$ 5,9781,12% ITM 51 d.u.2,200.832,2032,53%0002.202,001,740.46AMERICANA72,26%
JHSFL769CALLR$ 7,6035,83% ATM 10 d.u.0,300.620,30-59,459%0,490,250,721.902,000,110.19AMERICANA59,40%
JHSFX829PUTR$ 8,205,46% ITM 10 d.u.0,448-10,3025,00%0,080,1501.800,000,490EUROPÉIA100,00%
JHSFL619CALLR$ 6,1093,05% ITM 10 d.u.1,700.921,70-15,00%0,751,5001.700,001,610.09EUROPÉIA88,47%
JHSFA840CALLR$ 8,3435,46% OTM 26 d.u.0,160.30,16-38,462%0,060,1201.267,0000.16AMERICANA26,47%
JHSFA720CALLR$ 7,1434,38% ITM 26 d.u.0,760.810,76-40,157%1,050,601,501.180,000,570.19AMERICANA77,69%
JHSFL749CALLR$ 7,4031,16% ATM 10 d.u.0,410.780,41-46,053%0,450,400,49904,000,310.1AMERICANA76,22%
JHSFM700PUTR$ 6,9436,62% OTM 26 d.u.0,07-0.140,07133,333%0,080,050,11901,0000.07EUROPÉIA17,12%
JHSFL729CALLR$ 7,2036,21% ITM 10 d.u.0,590.850,59-39,175%0,780,561,00823,000,510.08AMERICANA83,75%
JHSFX749PUTR$ 7,4035,02% ATM 10 d.u.0,08-0.240,08166,667%0,050,020,08647,0000.08EUROPÉIA26,52%
JHSFM740PUTR$ 7,3431,04% OTM 26 d.u.0,12-0.250,1271,429%0,260,020,50600,0000.12EUROPÉIA28,17%
JHSFN750PUTR$ 7,4730,60% ATM 51 d.u.0,23-0.310,230000430,0000.23EUROPÉIA36,24%
JHSFM780PUTR$ 7,7423,88% ATM 26 d.u.0,20-0.440,2025,00%0,060,110400,000,030.17EUROPÉIA46,58%
JHSFA860CALLR$ 8,5434,90% OTM 26 d.u.0,110.230,11-42,105%0,050,100366,0000.11AMERICANA19,81%
JHSFL434CALLR$ 4,25232,09% ITM 10 d.u.3,600.943,6011,455%000360,003,460.14AMERICANA85,73%
JHSFM760PUTR$ 7,5430,49% ATM 26 d.u.0,18-0.340,18125,00%0,050,090345,0000.18EUROPÉIA37,61%
JHSFL489CALLR$ 4,80191,99% ITM 10 d.u.3,050.933,0533,188%000305,002,910.14EUROPÉIA85,57%
JHSFA690CALLR$ 6,8427,67% ITM 26 d.u.0,980.940,98-4,854%0,7801,55301,000,870.11EUROPÉIA92,69%
JHSFA510CALLR$ 5,04110,36% ITM 26 d.u.2,850.922,85-9,524%000285,002,670.18EUROPÉIA85,54%
JHSFA560CALLR$ 5,5475,84% ITM 26 d.u.2,300.942,30-16,058%000230,002,170.13AMERICANA90,15%
JHSFA580CALLR$ 5,74109,92% ITM 26 d.u.2,290.852,29-7,661%000229,001,970.32AMERICANA75,71%
JHSFL829CALLR$ 8,2059,02% OTM 10 d.u.0,190.340,19-13,636%0,0500,10190,0000.19AMERICANA29,49%
JHSFA780CALLR$ 7,7443,00% ATM 26 d.u.0,460.550,46-24,59%000136,0000.46AMERICANA50,00%
JHSFL849CALLR$ 8,4046,76% OTM 10 d.u.0,080.210,08-42,857%0,130,040,2250,0000.08AMERICANA18,10%
JHSFX729PUTR$ 7,2035,36% OTM 10 d.u.0,04-0.140,04300,00%0,050,020,0740,0000.04EUROPÉIA15,63%
JHSFX649PUTR$ 6,4052,80% OTM 10 d.u.0,01-0.030,0100,0100,0130,0000.01EUROPÉIA3,86%