Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:46:46

Search Icon
INÍCIO/JHSF3

JHSF3 JHSF PART ON

    • R$ 4,00

    0,07 arrow +1,781%

    • R$ 4,01

      Máxima

    • R$ 3,91

      Mínima

    • 900.400,00

      Volume

    • 19/03/25, 13:46:46

      Último Negócio

    • R$ 3,96

      Abertura

    • R$ 3,58

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 27,93%

      IV (1a)

    • 31,73%

      EWMA (1a)

    • 1,51

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JHSFD410CALLR$ 4,0724,37% ATM 21 d.u.0,100.480,1011,111%0,100,090,101.690,0000.1AMERICANA44,92%
JHSFE421CALLR$ 4,2124,31% ATM 39 d.u.0,100.390,1025,00%0,100,090,10200,0000.1AMERICANA35,48%
JHSFE391CALLR$ 3,9119,12% ATM 39 d.u.0,220.730,2200,260,250,27110,000,090.13AMERICANA70,28%
JHSFQ381PUTR$ 3,8128,21% ATM 39 d.u.0,07-0.250,0716,667%0,080,070,0814,0000.07EUROPÉIA28,63%
JHSFD400CALLR$ 3,9730,82% ATM 21 d.u.0,180.60,1838,462%0,160,150,17554,000,030.15AMERICANA56,43%
JHSFC413CALLR$ 4,0432,00% ATM 2 d.u.0,030.380,0300,030,020,03533,0000.03AMERICANA37,18%
JHSFD420CALLR$ 4,1723,85% ATM 21 d.u.0,060.340,0650,00%0,060,050,06347,0000.06AMERICANA31,50%
JHSFP380PUTR$ 3,7736,04% OTM 21 d.u.0,06-0.230,0620,00%0,050,040,0570,0000.06EUROPÉIA26,72%
JHSFD430CALLR$ 4,2719,34% OTM 21 d.u.0,020.170,02100,00%0,030,020,0321,0000.02AMERICANA15,77%
JHSFP360PUTR$ 3,5739,58% OTM 21 d.u.0,03-0.130,0300,030,020,03000.03EUROPÉIA15,08%
JHSFD390CALLR$ 3,8725,35% ATM 21 d.u.0,220.740,2229,412%0,220,210,24650,000,130.09AMERICANA71,33%
JHSFC423CALLR$ 4,1435,93% ATM 2 d.u.0,010.150,0100,020,010,0210,0000.01AMERICANA14,49%
JHSFO373PUTR$ 3,6477,38% OTM 2 d.u.0,01-0.080,0100,020,010,021,0000.01EUROPÉIA8,87%
JHSFO383PUTR$ 3,7474,19% OTM 2 d.u.0,02-0.140,0200,020,010,02000.02EUROPÉIA15,88%
JHSFE401CALLR$ 4,0116,27% ATM 39 d.u.0,140.620,1400,210,190,22000.14AMERICANA59,61%
JHSFO693PUTR$ 6,84369,24% ITM 2 d.u.2,87-0.932,87-2,048%1,442,87020.000,002,840.03EUROPÉIA96,35%
JHSFP580PUTR$ 5,7767,24% ITM 21 d.u.1,72-0.961,72-1,714%00014.570,001,770EUROPÉIA97,31%
JHSFG310CALLR$ 2,8929,07% ITM 335 d.u.1,600.951,605,96%1,401,201,60800,001,110.49AMERICANA90,63%
JHSFP400PUTR$ 3,9729,20% ATM 21 d.u.0,10-0.40,10-23,077%0,100,080,11220,0000.1EUROPÉIA43,03%
JHSFO413PUTR$ 4,0449,47% ATM 2 d.u.0,09-0.570,09-40,00%000138,000,040.05EUROPÉIA58,88%
JHSFC403CALLR$ 3,9444,56% ATM 2 d.u.0,100.670,1011,111%0,090,050,1287,000,060.04AMERICANA65,06%
JHSFD440CALLR$ 4,3724,40% OTM 21 d.u.0,020.140,0200,0300,0560,0000.02AMERICANA12,77%
JHSFC433CALLR$ 4,2452,09% OTM 2 d.u.0,010.110,0100,0100,0150,0000.01AMERICANA10,44%
JHSFO403PUTR$ 3,9484,62% ATM 2 d.u.0,09-0.40,0900,050,020,0827,0000.09EUROPÉIA43,00%
JHSFC415CALLR$ 4,0936,21% ATM 2 d.u.0,020.260,02100,00%0,0100,0212,0000.02EUROPÉIA25,02%
JHSFP370PUTR$ 3,6733,30% OTM 21 d.u.0,03-0.150,0300,040,030,053,0000.03EUROPÉIA16,84%
JHSFO343PUTR$ 3,34128,29% OTM 2 d.u.0,01-0.050,0100,0200,04000.01EUROPÉIA6,31%
JHSFO353PUTR$ 3,44131,66% OTM 2 d.u.0,02-0.090,0200,0200,03000.02EUROPÉIA10,82%
JHSFO363PUTR$ 3,5494,33% OTM 2 d.u.0,01-0.070,0100,0100,01000.01EUROPÉIA7,72%
JHSFO393PUTR$ 3,8454,02% ATM 2 d.u.0,02-0.190,0200,030,010,05000.02EUROPÉIA19,89%
JHSFO415PUTR$ 4,0970,57% ATM 2 d.u.0,15-0.620,1500,080,15000,090.06EUROPÉIA64,39%
JHSFO423PUTR$ 4,14141,92% ATM 2 d.u.0,28-0.580,28000000,140.14EUROPÉIA62,82%
JHSFO433PUTR$ 4,24105,59% ITM 2 d.u.0,30-0.710,30000000,240.06EUROPÉIA74,39%
JHSFC435CALLR$ 4,2959,55% OTM 2 d.u.0,010.10,0100,0100,01000.01EUROPÉIA9,24%
JHSFO435PUTR$ 4,29148,30% ITM 2 d.u.0,39-0.680,39000000,290.1EUROPÉIA72,17%
JHSFO443PUTR$ 4,3486,47% ITM 2 d.u.0,36-0.840,3600,020,04000,340.02EUROPÉIA86,08%
JHSFC463CALLR$ 4,54124,04% OTM 2 d.u.0,030.140,0300,0200,04000.03AMERICANA11,67%
JHSFO463PUTR$ 4,54197,77% ITM 2 d.u.0,64-0.730,64000000,540.1EUROPÉIA78,84%
JHSFO513PUTR$ 5,04247,12% ITM 2 d.u.1,11-0.831,11000001,040.07EUROPÉIA87,60%
JHSFO533PUTR$ 5,24404,34% ITM 2 d.u.1,45-0.711,45000001,240.21EUROPÉIA82,30%
JHSFO593PUTR$ 5,84448,21% ITM 2 d.u.2,01-0.772,01000001,840.17EUROPÉIA87,39%
JHSFO633PUTR$ 6,24354,06% ITM 2 d.u.2,29-0.892,29000002,240.05EUROPÉIA94,11%
JHSFO653PUTR$ 6,44414,46% ITM 2 d.u.2,52-0.862,52000002,440.08EUROPÉIA92,94%
JHSFO673PUTR$ 6,64480,88% ITM 2 d.u.2,76-0.832,76000002,640.12EUROPÉIA91,85%
JHSFC780CALLR$ 7,44329,65% OTM 2 d.u.0,010.020,0100,0100,01000.01AMERICANA1,20%
JHSFO780PUTR$ 7,44483,29% ITM 2 d.u.3,51-0.893,51000003,440.07EUROPÉIA95,10%
JHSFP340PUTR$ 3,3739,74% OTM 21 d.u.0,01-0.050,010000000.01EUROPÉIA6,29%
JHSFP350PUTR$ 3,4740,86% OTM 21 d.u.0,02-0.090,0200,0100,02000.02EUROPÉIA10,79%
JHSFP390PUTR$ 3,8733,41% ATM 21 d.u.0,08-0.310,0800,070,060,08000.08EUROPÉIA34,21%
JHSFP410PUTR$ 4,0736,07% ATM 21 d.u.0,18-0.50,1800,130,100,1500,070.11EUROPÉIA54,56%