Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 18:26:35

Search Icon
INÍCIO/JHSF3

JHSF3 JHSF PART ON

    • R$ 4,19

    -0,02 arrow -0,475%

    • R$ 4,26

      Máxima

    • R$ 4,17

      Mínima

    • 2.432.000,00

      Volume

    • 14/05/24, 17:58:24

      Último Negócio

    • R$ 4,26

      Abertura

    • R$ 10,26

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 30,71%

      IV (1a)

    • 36,55%

      EWMA (1a)

    • 1,45

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JHSFF430CALLR$ 4,2734,71% ATM 27 d.u.0,180.510,1800,160,150,16611,0000.18AMERICANA45,99%
JHSFR420PUTR$ 4,1734,38% ATM 27 d.u.0,15-0.410,1525,00%0,160,150,1758.566,0000.15EUROPÉIA45,62%
JHSFS420PUTR$ 4,1730,19% ATM 47 d.u.0,16-0.390,1614,286%0,160,150,17197,0000.16EUROPÉIA43,74%
JHSFQ400PUTR$ 3,9161,12% OTM 3 d.u.0,02-0.140,0200,020,010,02000.02EUROPÉIA15,22%
JHSFE460CALLR$ 4,5149,59% OTM 3 d.u.0,010.10,0100,020,010,02000.01AMERICANA8,71%
JHSFF490CALLR$ 4,8726,72% OTM 27 d.u.0,010.060,0100,020,010,02000.01AMERICANA5,44%
JHSFU450PUTR$ 4,3834,42% ATM 92 d.u.0,34-0.450,3430,769%0,260,170,349.060,000,190.15EUROPÉIA53,55%
JHSFG420CALLR$ 4,1728,76% ATM 47 d.u.0,270.620,2700005.300,000,020.25AMERICANA56,81%
JHSFG430CALLR$ 4,2727,61% ATM 47 d.u.0,210.540,2100002.646,0000.21AMERICANA49,41%
JHSFU571PUTR$ 5,6836,53% ITM 92 d.u.1,29-0.851,2917,273%0002.580,001,490EUROPÉIA89,86%
JHSFR440PUTR$ 4,3731,32% ATM 27 d.u.0,24-0.590,249,091%0002.124,000,180.06EUROPÉIA62,77%
JHSFF460CALLR$ 4,5728,42% OTM 27 d.u.0,050.230,05-16,667%0,060,040,071.755,0000.05AMERICANA20,33%
JHSFF440CALLR$ 4,3729,36% ATM 27 d.u.0,110.40,1110,00%0,0800,15286,0000.11AMERICANA36,66%
JHSFR410PUTR$ 4,0730,49% ATM 27 d.u.0,09-0.320,0912,50%0,090,070,10253,0000.09EUROPÉIA35,17%
JHSFE430CALLR$ 4,2147,40% ATM 3 d.u.0,080.490,080000240,0000.08AMERICANA46,49%
JHSFE440CALLR$ 4,3152,07% ATM 3 d.u.0,050.330,0525,00%0,030,010,05235,0000.05AMERICANA30,92%
JHSFQ420PUTR$ 4,1141,80% ATM 3 d.u.0,04-0.320,0433,333%0,050,020,07110,0000.04EUROPÉIA33,22%
JHSFQ430PUTR$ 4,2150,97% ATM 3 d.u.0,10-0.510,1000,080,060,1091,000,020.08EUROPÉIA53,41%
JHSFE450CALLR$ 4,4137,94% ATM 3 d.u.0,010.120,0100,0400,0880,0000.01AMERICANA11,14%
JHSFW396PUTR$ 3,9330,99% OTM 131 d.u.0,15-0.240,15-11,765%0,010,02075,0000.15EUROPÉIA31,65%
JHSFV396PUTR$ 3,9331,07% OTM 112 d.u.0,14-0.240,14000070,0000.14EUROPÉIA31,40%
JHSFQ410PUTR$ 4,0145,64% ATM 3 d.u.0,02-0.170,02-50,00%0,030,010,0460,0000.02EUROPÉIA18,73%
JHSFR400PUTR$ 3,9730,56% OTM 27 d.u.0,06-0.230,0620,00%0,0400,0760,0000.06EUROPÉIA26,49%
JHSFS410PUTR$ 4,0730,06% ATM 47 d.u.0,12-0.320,129,091%0,100,060,1360,0000.12EUROPÉIA36,48%
JHSFS430PUTR$ 4,2729,32% ATM 47 d.u.0,20-0.460,2017,647%0,1100,2160,000,080.12EUROPÉIA50,85%
JHSFI450CALLR$ 4,3828,14% ATM 92 d.u.0,290.540,29-9,375%0,600,270,9229,0000.29EUROPÉIA47,34%
JHSFR430PUTR$ 4,2729,06% ATM 27 d.u.0,17-0.50,1700,070,14017,000,080.09EUROPÉIA53,98%
JHSFR390PUTR$ 3,8731,22% OTM 27 d.u.0,04-0.170,0400,040,020,054,0000.04EUROPÉIA19,42%
JHSFQ360PUTR$ 3,51102,47% OTM 3 d.u.0,01-0.050,010000000.01EUROPÉIA6,16%
JHSFQ380PUTR$ 3,7176,21% OTM 3 d.u.0,01-0.060,010000000.01EUROPÉIA7,49%
JHSFQ390PUTR$ 3,8176,08% OTM 3 d.u.0,02-0.110,020000000.02EUROPÉIA13,08%
JHSFE400CALLR$ 3,91117,17% ITM 3 d.u.0,380.730,38000000,280.1AMERICANA68,76%
JHSFE410CALLR$ 4,0156,47% ATM 3 d.u.0,220.780,22000000,180.04AMERICANA76,02%
JHSFE420CALLR$ 4,1190,45% ATM 3 d.u.0,210.60,2100,1000,1900,080.13AMERICANA56,42%
JHSFQ440PUTR$ 4,3150,05% ATM 3 d.u.0,16-0.680,1600,030,05000,120.04EUROPÉIA69,71%
JHSFQ450PUTR$ 4,4134,17% ATM 3 d.u.0,22-0.910,2200,080,16000,220EUROPÉIA91,15%
JHSFQ460PUTR$ 4,5157,50% ITM 3 d.u.0,33-0.870,3300,130,25000,320.01EUROPÉIA88,10%
JHSFE470CALLR$ 4,6182,28% OTM 3 d.u.0,030.160,0300,0100,01000.03AMERICANA13,75%
JHSFE480CALLR$ 4,7170,52% OTM 3 d.u.0,010.070,0100,0100,02000.01AMERICANA6,19%
JHSFE490CALLR$ 4,8194,48% OTM 3 d.u.0,020.10,0200,0100,01000.02AMERICANA8,45%
JHSFQ490PUTR$ 4,81130,46% ITM 3 d.u.0,67-0.810,67000000,620.05EUROPÉIA84,84%
JHSFE500CALLR$ 4,9189,34% OTM 3 d.u.0,010.060,0100,0200,03000.01AMERICANA4,85%
JHSFE520CALLR$ 5,11123,66% OTM 3 d.u.0,020.080,0200,0100,02000.02AMERICANA6,34%
JHSFE540CALLR$ 5,31122,72% OTM 3 d.u.0,010.050,0100,0100,01000.01AMERICANA3,40%
JHSFQ600PUTR$ 5,91163,05% ITM 3 d.u.1,72-0.971,7200,350,70001,720EUROPÉIA97,80%
JHSFF400CALLR$ 3,9738,53% ITM 27 d.u.0,370.730,3700,060,11000,220.15AMERICANA68,26%
JHSFF410CALLR$ 4,0737,29% ATM 27 d.u.0,300.660,30000000,120.18AMERICANA61,45%
JHSFF420CALLR$ 4,1731,06% ATM 27 d.u.0,210.590,2100,280,150,4000,020.19AMERICANA55,30%
JHSFF450CALLR$ 4,4725,57% OTM 27 d.u.0,060.290,0600,050,020,08000.06AMERICANA25,84%
JHSFR450PUTR$ 4,4725,96% ITM 27 d.u.0,28-0.710,28000000,280EUROPÉIA73,89%