Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

Search Icon
INÍCIO/JHSF3

JHSF3 JHSF PART ON

    • R$ 5,29

    -0,11 arrow -2,037%

    • R$ 5,41

      Máxima

    • R$ 5,25

      Mínima

    • 2.936.300,00

      Volume

    • 18/06/25, 17:55:34

      Último Negócio

    • R$ 5,40

      Abertura

    • R$ 15,58

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 30,17%

      IV (1a)

    • 33,19%

      EWMA (1a)

    • 1,38

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JHSFF405CALLR$ 3,96376,85% ITM 1 d.u.1,390.911,394,511%00083.956,001,330.06EUROPÉIA86,51%
JHSFG410CALLR$ 4,0781,66% ITM 21 d.u.1,330.91,33000080.332,001,220.11AMERICANA85,09%
JHSFF425CALLR$ 4,16243,37% ITM 1 d.u.1,150.951,15-5,738%00034.500,001,130.02EUROPÉIA93,24%
JHSFH498CALLR$ 4,9531,95% ITM 41 d.u.0,540.770,54000010.808,000,340.2EUROPÉIA73,08%
JHSFT563PUTR$ 5,6029,09% ITM 41 d.u.0,36-0.60,3600009.833,000,310.05EUROPÉIA64,20%
JHSFG504CALLR$ 4,9827,65% ITM 273 d.u.1,160.81,16-8,661%0,250,5007.471,000,310.85EUROPÉIA71,07%
JHSFS680PUTR$ 6,7756,87% ITM 21 d.u.1,44-0.911,448,271%0005.512,001,480EUROPÉIA93,56%
JHSFH563CALLR$ 5,6033,04% OTM 41 d.u.0,200.420,2000005.025,0000.2AMERICANA36,87%
JHSFS520PUTR$ 5,1732,63% ATM 21 d.u.0,12-0.340,1233,333%0,0600,124.976,0000.12EUROPÉIA37,77%
JHSFR70PUTR$ 6,91192,34% ITM 1 d.u.1,62-0.981,6200004.860,001,620EUROPÉIA98,81%
JHSFF490CALLR$ 4,81117,94% ITM 1 d.u.0,500.910,5011,111%0003.754,000,480.02AMERICANA89,44%
JHSFH523CALLR$ 5,2030,97% ATM 41 d.u.0,370.640,3700003.737,000,090.28AMERICANA59,65%
JHSFF540CALLR$ 5,3136,15% ATM 1 d.u.0,040.450,04-63,636%0,1500,303.230,0000.04AMERICANA43,86%
JHSFG540CALLR$ 5,3727,99% ATM 21 d.u.0,160.50,16-33,333%0,170,030,312.956,0000.16AMERICANA46,33%
JHSFG495CALLR$ 4,9241,41% ITM 21 d.u.0,510.780,51-3,774%0002.198,000,370.14EUROPÉIA73,81%
JHSFH573CALLR$ 5,7029,74% OTM 41 d.u.0,140.350,1400,130,100,16924,0000.14EUROPÉIA30,64%
JHSFH562CALLR$ 5,5041,43% ATM 41 d.u.0,310.490,3100,180,040,32827,0000.31AMERICANA42,47%
JHSFG455CALLR$ 4,5241,56% ITM 21 d.u.0,840.930,84-8,696%000740,000,770.07EUROPÉIA91,01%
JHSFH533CALLR$ 5,3031,63% ATM 41 d.u.0,320.590,32-17,949%0,130,250723,0000.32EUROPÉIA53,47%
JHSFF430CALLR$ 4,21279,71% ITM 1 d.u.1,120.921,123,704%0,010,010672,001,080.04AMERICANA88,70%
JHSFT488PUTR$ 4,8533,26% OTM 41 d.u.0,08-0.190,080000576,0000.08EUROPÉIA23,03%
JHSFG510CALLR$ 5,0734,39% ATM 21 d.u.0,370.720,370000518,000,220.15EUROPÉIA68,70%
JHSFG550CALLR$ 5,4724,83% ATM 21 d.u.0,100.390,10-44,444%0,180,100,25479,0000.1EUROPÉIA36,26%
JHSFG604CALLR$ 5,9825,85% OTM 273 d.u.0,610.580,61-17,568%1,080,571,58322,0000.61EUROPÉIA47,34%
JHSFS510PUTR$ 5,0729,32% ATM 21 d.u.0,07-0.250,0740,00%0,080,050,10287,0000.07EUROPÉIA27,84%
JHSFH613CALLR$ 6,1030,67% OTM 41 d.u.0,060.180,06-40,00%0,0400,08246,0000.06EUROPÉIA14,86%
JHSFT480PUTR$ 4,8033,39% OTM 41 d.u.0,07-0.170,0700,050,020,08198,0000.07EUROPÉIA20,85%
JHSFG520CALLR$ 5,1733,40% ATM 21 d.u.0,300.650,30-18,919%000137,000,120.18AMERICANA61,87%
JHSFF560CALLR$ 5,5152,99% ATM 1 d.u.0,010.120,0100,0100,01106,0000.01AMERICANA11,09%
JHSFS500PUTR$ 4,9730,26% OTM 21 d.u.0,05-0.190,05-16,667%0,060,020,09100,0000.05EUROPÉIA21,34%
JHSFS530PUTR$ 5,2724,01% ATM 21 d.u.0,11-0.40,11-8,333%0,0800,1687,0000.11EUROPÉIA43,00%
JHSFH642CALLR$ 6,3035,67% OTM 41 d.u.0,060.160,06-25,00%0,0300,0673,0000.06AMERICANA12,73%
JHSFR540PUTR$ 5,3138,23% ATM 1 d.u.0,06-0.550,0600,020,04060,000,020.04EUROPÉIA55,86%
JHSFS490PUTR$ 4,8729,64% OTM 21 d.u.0,03-0.130,03000033,0000.03EUROPÉIA14,67%
JHSFS480PUTR$ 4,7730,47% OTM 21 d.u.0,02-0.090,0200,040,020,0630,0000.02EUROPÉIA10,46%
JHSFR520PUTR$ 5,1161,54% ATM 1 d.u.0,02-0.180,02100,00%0,0800,1621,0000.02EUROPÉIA18,76%
JHSFS540PUTR$ 5,3726,00% ATM 21 d.u.0,17-0.510,1700,1200,2317,000,080.09EUROPÉIA53,71%
JHSFG590CALLR$ 5,8734,05% OTM 21 d.u.0,050.180,0500,0500,105,0000.05EUROPÉIA15,93%
JHSFS485PUTR$ 4,8231,90% OTM 21 d.u.0,03-0.120,0300,0300,063,0000.03EUROPÉIA13,96%
JHSFS475PUTR$ 4,7227,64% OTM 21 d.u.0,01-0.050,01-66,667%0,010,0101,0000.01EUROPÉIA6,36%
JHSFF360CALLR$ 3,51330,75% ITM 1 d.u.1,790.981,79000001,780.01AMERICANA96,91%
JHSFR370PUTR$ 3,61471,28% OTM 1 d.u.0,06-0.080,060000000.06EUROPÉIA12,70%
JHSFF375CALLR$ 3,66380,51% ITM 1 d.u.1,660.951,66000001,630.03EUROPÉIA92,21%
JHSFR390PUTR$ 3,81282,08% OTM 1 d.u.0,01-0.030,0100,0100,01000.01EUROPÉIA3,91%
JHSFR410PUTR$ 4,01368,09% OTM 1 d.u.0,06-0.090,060000000.06EUROPÉIA13,98%
JHSFF415CALLR$ 4,06290,77% ITM 1 d.u.1,260.941,26000001,230.03EUROPÉIA91,25%
JHSFF420CALLR$ 4,11415,66% ITM 1 d.u.1,290.861,29000001,180.11AMERICANA79,81%
JHSFR420PUTR$ 4,11375,48% OTM 1 d.u.0,08-0.120,080000000.08EUROPÉIA17,08%
JHSFR430PUTR$ 4,21283,93% OTM 1 d.u.0,04-0.090,0400,0100,01000.04EUROPÉIA11,70%
JHSFF440CALLR$ 4,31360,78% ITM 1 d.u.1,090.851,09000000,980.11AMERICANA78,53%