Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/JHSF3

JHSF3 JHSF PART ON

    • R$ 9,63

    0,10 arrow +1,049%

    • R$ 9,66

      Máxima

    • R$ 9,33

      Mínima

    • 3.885.800,00

      Volume

    • 29/01/26, 18:07:00

      Último Negócio

    • R$ 9,53

      Abertura

    • R$ 37,02

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 30,86%

      IV (1a)

    • 28,90%

      EWMA (1a)

    • 1,25

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JHSFO119PUTR$ 11,9046,62% ITM 36 d.u.2,18-0.842,18000045.160,002,270EUROPÉIA88,18%
JHSFC997CALLR$ 9,9029,67% ATM 36 d.u.0,390.490,395,405%0,460,300,6226.688,0000.39AMERICANA44,55%
JHSFB920CALLR$ 9,1028,24% ITM 16 d.u.0,670.830,67-1,471%0,020,04011.624,000,530.14AMERICANA80,95%
JHSFB100CALLR$ 9,9029,10% ATM 16 d.u.0,200.410,20-4,762%0,1800,359.891,0000.2AMERICANA38,16%
JHSFC917CALLR$ 9,1027,53% ITM 36 d.u.0,830.780,83-1,19%0009.695,000,530.3AMERICANA74,88%
JHSFC957CALLR$ 9,5027,22% ATM 36 d.u.0,560.640,56-5,085%0,030,0608.513,000,130.43AMERICANA60,30%
JHSFB860CALLR$ 8,5017,34% ITM 16 d.u.1,2011,208,108%0,060,1208.292,001,130.07AMERICANA99,88%
JHSFN960PUTR$ 9,5031,62% ATM 16 d.u.0,21-0.380,21-12,50%0,050,1008.055,0000.21EUROPÉIA40,74%
JHSFC880CALLR$ 8,7018,11% ITM 36 d.u.1,100.961,1000006.499,000,930.17AMERICANA95,73%
JHSFC900CALLR$ 8,9025,99% ITM 36 d.u.0,970.850,97-11,009%0,140,2906.296,000,730.24AMERICANA82,70%
JHSFN100PUTR$ 9,9033,47% ATM 16 d.u.0,43-0.570,43-4,444%0005.894,000,270.16EUROPÉIA60,73%
JHSFO900PUTR$ 8,9034,74% OTM 36 d.u.0,16-0.210,1600,250,040,455.277,0000.16EUROPÉIA24,95%
JHSFB960CALLR$ 9,5026,37% ATM 16 d.u.0,370.640,37-5,128%0,490,150,824.987,000,130.24AMERICANA61,62%
JHSFB980CALLR$ 9,7028,44% ATM 16 d.u.0,280.520,28-3,448%0004.736,0000.28AMERICANA49,13%
JHSFN980PUTR$ 9,7033,58% ATM 16 d.u.0,32-0.480,32-5,882%0,030,0504.721,000,070.25EUROPÉIA51,21%
JHSFO997PUTR$ 9,9031,88% ATM 36 d.u.0,51-0.510,51-7,273%0,080,1603.271,000,270.24EUROPÉIA55,39%
JHSFH900CALLR$ 8,9019,32% ITM 392 d.u.2,480.92,48-5,703%1,981,002,953.244,000,731.75AMERICANA85,22%
JHSFC857CALLR$ 8,5027,09% ITM 36 d.u.1,320.931,32-5,714%0002.852,001,130.19AMERICANA91,14%
JHSFO977PUTR$ 9,7034,12% ATM 36 d.u.0,44-0.440,4400,080,1502.782,000,070.37EUROPÉIA49,07%
JHSFC937CALLR$ 9,3027,54% ATM 36 d.u.0,690.710,6900,4400,872.680,000,330.36AMERICANA67,77%
JHSFB780CALLR$ 7,7044,43% ITM 16 d.u.2,000.982,0000002.400,001,930.07AMERICANA97,81%
JHSFB760CALLR$ 7,5086,98% ITM 16 d.u.2,300.92,3000002.300,002,130.17AMERICANA85,74%
JHSFB730CALLR$ 7,2083,51% ITM 16 d.u.2,550.942,5500002.040,002,430.12EUROPÉIA90,59%
JHSFC977CALLR$ 9,7028,65% ATM 36 d.u.0,470.560,4700,170,3401.927,0000.47AMERICANA52,01%
JHSFP910PUTR$ 9,1030,30% OTM 55 d.u.0,22-0.250,22-12,00%0,050,1001.127,0000.22EUROPÉIA29,82%
JHSFC757CALLR$ 7,5056,99% ITM 36 d.u.2,360.912,3601,260,152,38940,002,130.23AMERICANA87,27%
JHSFC837CALLR$ 8,3022,65% ITM 36 d.u.1,490.981,490000754,001,330.16AMERICANA97,20%
JHSFC104CALLR$ 10,4028,68% OTM 36 d.u.0,200.310,20-4,762%0,400,030,76680,0000.2AMERICANA27,68%
JHSFO957PUTR$ 9,5031,22% ATM 36 d.u.0,31-0.370,31-11,429%0,080,150650,0000.31EUROPÉIA41,55%
JHSFO820PUTR$ 8,1037,42% OTM 36 d.u.0,05-0.080,0525,00%0,0300,06600,0000.05EUROPÉIA9,96%
JHSFB940CALLR$ 9,3021,75% ATM 16 d.u.0,470.790,470000566,000,330.14AMERICANA77,62%
JHSFD910CALLR$ 9,1024,90% ITM 55 d.u.0,930.780,930000465,000,530.4AMERICANA74,94%
JHSFB600CALLR$ 5,90152,77% ITM 16 d.u.3,910.933,91-3,931%000391,003,730.18AMERICANA86,47%
JHSFC109CALLR$ 10,9031,04% OTM 36 d.u.0,120.20,12-14,286%0,2000,40308,0000.12AMERICANA16,95%
JHSFN940PUTR$ 9,3032,94% ATM 16 d.u.0,15-0.290,15-25,00%0,010,010263,0000.15EUROPÉIA31,63%
JHSFN880PUTR$ 8,7037,03% OTM 16 d.u.0,05-0.110,05-16,667%0,0700,14250,0000.05EUROPÉIA12,92%
JHSFO937PUTR$ 9,3031,60% ATM 36 d.u.0,24-0.310,24-7,692%0,030,060240,0000.24EUROPÉIA34,91%
JHSFS604PUTR$ 5,7346,50% OTM 117 d.u.0,03-0.020,0350,00%0,010,010150,0000.03EUROPÉIA4,74%
JHSFO870PUTR$ 8,6033,76% OTM 36 d.u.0,09-0.140,0950,00%00090,0000.09EUROPÉIA16,64%
JHSFC114CALLR$ 11,4035,27% OTM 36 d.u.0,090.140,0900,0500,0990,0000.09AMERICANA11,64%
JHSFN920PUTR$ 9,1036,32% OTM 16 d.u.0,12-0.230,1200,220,040,4084,0000.12EUROPÉIA25,36%
JHSFN820PUTR$ 8,1043,64% OTM 16 d.u.0,02-0.040,02000070,0000.02EUROPÉIA5,55%
JHSFO850PUTR$ 8,4035,04% OTM 36 d.u.0,07-0.110,0775,00%00063,0000.07EUROPÉIA13,44%
JHSFC119CALLR$ 11,9031,99% OTM 36 d.u.0,030.060,03-70,00%0,080,030,1253,0000.03AMERICANA4,87%
JHSFN860PUTR$ 8,5034,00% OTM 16 d.u.0,02-0.060,02000030,0000.02EUROPÉIA6,55%
JHSFN900PUTR$ 8,9035,12% OTM 16 d.u.0,07-0.150,07-12,50%0,090,020,1527,0000.07EUROPÉIA17,36%
JHSFN760PUTR$ 7,5058,48% OTM 16 d.u.0,02-0.030,0200,0200,0420,0000.02EUROPÉIA4,66%
JHSFO917PUTR$ 9,1033,51% OTM 36 d.u.0,20-0.260,205,263%0,260,120,3920,0000.2EUROPÉIA29,80%
JHSFN840PUTR$ 8,3038,80% OTM 16 d.u.0,02-0.050,02-33,333%0,070,020,1118,0000.02EUROPÉIA5,99%
JHSFN790PUTR$ 7,8050,98% OTM 16 d.u.0,02-0.040,0200,0600,114,0000.02EUROPÉIA5,04%