Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 22/09/25, 22:45:05

Search Icon
INÍCIO/JHSF3

JHSF3 JHSF PART ON

    • R$ 6,21

    -0,12 arrow -1,896%

    • R$ 6,32

      Máxima

    • R$ 6,06

      Mínima

    • 6.180.400,00

      Volume

    • 22/09/25, 20:59:01

      Último Negócio

    • R$ 6,29

      Abertura

    • R$ 38,22

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 30,25%

      IV (1a)

    • 32,42%

      EWMA (1a)

    • 1,40

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JHSFV577PUTR$ 5,7431,99% OTM 18 d.u.0,04-0.140,04-20,00%0,040,030,04774,0000.04EUROPÉIA16,19%
JHSFJ627CALLR$ 6,2435,72% ATM 18 d.u.0,250.540,25-24,242%0,230,140,3141.378,0000.25AMERICANA49,96%
JHSFJ647CALLR$ 6,4433,54% ATM 18 d.u.0,150.40,15-21,053%0,120,050,1840.195,0000.15AMERICANA36,43%
JHSFW640PUTR$ 6,3730,24% ATM 43 d.u.0,32-0.490,32000023.625,000,160.16EUROPÉIA53,53%
JHSFK620CALLR$ 6,1732,22% ATM 43 d.u.0,420.610,42-6,667%0009.269,000,040.38AMERICANA55,91%
JHSFK590CALLR$ 5,8731,62% ITM 43 d.u.0,600.750,6020,00%0009.148,000,340.26EUROPÉIA70,39%
JHSFW600PUTR$ 5,9731,35% ATM 43 d.u.0,16-0.290,16-15,789%0,1000,198.900,0000.16EUROPÉIA34,06%
JHSFJ597CALLR$ 5,9422,07% ATM 18 d.u.0,360.830,36-26,531%0,330,300,367.623,000,270.09EUROPÉIA81,10%
JHSFV607PUTR$ 6,0431,28% ATM 18 d.u.0,11-0.310,11-8,333%0,130,060,206.968,0000.11EUROPÉIA34,41%
JHSFJ667CALLR$ 6,6431,72% OTM 18 d.u.0,080.260,08-38,462%0,170,060,275.341,0000.08AMERICANA23,50%
JHSFV707PUTR$ 7,0492,31% ITM 18 d.u.1,10-0.640,75-10,714%0004.960,000,830EUROPÉIA72,38%
JHSFW620PUTR$ 6,1730,73% ATM 43 d.u.0,23-0.390,23-14,815%0,2300,454.766,0000.23EUROPÉIA43,56%
JHSFX649PUTR$ 6,4926,71% ATM 63 d.u.0,37-0.510,3700003.700,000,280.09EUROPÉIA56,11%
JHSFK580CALLR$ 5,7732,82% ITM 43 d.u.0,680.780,6813,333%0003.672,000,440.24AMERICANA73,82%
JHSFV597PUTR$ 5,9435,12% ATM 18 d.u.0,10-0.270,1000,060,020,103.313,0000.1EUROPÉIA29,96%
JHSFJ607CALLR$ 6,0430,29% ATM 18 d.u.0,330.690,33-19,512%0,410,200,613.135,000,170.16AMERICANA66,17%
JHSFJ687CALLR$ 6,8435,62% OTM 18 d.u.0,060.190,06-25,00%0,060,040,072.716,0000.06AMERICANA16,72%
JHSFJ577CALLR$ 5,7445,06% ITM 18 d.u.0,620.790,625,085%0,600,240,952.692,000,470.15EUROPÉIA74,87%
JHSFJ587CALLR$ 5,8420,78% ITM 18 d.u.0,440.90,44-18,519%0,050,1002.670,000,370.07AMERICANA89,36%
JHSFJ452CALLR$ 4,4963,77% ITM 18 d.u.1,770.981,7768,571%0002.124,001,720.05AMERICANA96,94%
JHSFV767PUTR$ 7,6457,98% ITM 18 d.u.1,41-0.881,4100002.115,001,430EUROPÉIA91,23%
JHSFV687PUTR$ 6,8442,46% ITM 18 d.u.0,66-0.760,6600002.046,000,630.03EUROPÉIA79,57%
JHSFW580PUTR$ 5,7732,37% OTM 43 d.u.0,11-0.220,11-35,294%0,1000,201.956,0000.11EUROPÉIA25,83%
JHSFG310CALLR$ 2,7157,56% ITM 205 d.u.3,800.983,800,529%3,201,804,601.520,003,500.3AMERICANA93,84%
JHSFW590PUTR$ 5,8735,07% OTM 43 d.u.0,16-0.270,1600001.468,0000.16EUROPÉIA31,94%
JHSFV627PUTR$ 6,2427,78% ATM 18 d.u.0,17-0.460,17-19,048%0,1100,211.169,000,030.14EUROPÉIA49,08%
JHSFW720PUTR$ 7,1736,40% ITM 43 d.u.0,92-0.770,920000920,000,960EUROPÉIA81,16%
JHSFV587PUTR$ 5,8430,03% OTM 18 d.u.0,05-0.180,05-54,545%0,080,030,13788,0000.05EUROPÉIA20,02%
JHSFJ547CALLR$ 5,4476,33% ITM 18 d.u.0,990.790,9900,6001,20635,000,770.22AMERICANA72,32%
JHSFK640CALLR$ 6,3731,24% ATM 43 d.u.0,310.520,31-11,429%0,380,250,50630,0000.31AMERICANA46,42%
JHSFL649CALLR$ 6,4935,79% ATM 63 d.u.0,410.510,410000615,0000.41AMERICANA43,87%
JHSFJ517CALLR$ 5,1471,37% ITM 18 d.u.1,200.871,200000600,001,070.13EUROPÉIA82,76%
JHSFG604CALLR$ 5,8925,98% ITM 205 d.u.1,110.791,110,909%1,281,011,55539,000,320.79EUROPÉIA71,22%
JHSFX538PUTR$ 5,2932,01% OTM 63 d.u.0,05-0.10,05-44,444%0,090,010,17500,0000.05EUROPÉIA13,03%
JHSFJ570CALLR$ 5,6456,66% ITM 18 d.u.0,750.780,75-5,063%0,490,150,82445,000,570.18AMERICANA73,28%
JHSFK680CALLR$ 6,7732,92% OTM 43 d.u.0,180.340,1850,00%000385,0000.18AMERICANA29,47%
JHSFV647PUTR$ 6,4436,58% ATM 18 d.u.0,34-0.590,340000336,000,230.11EUROPÉIA62,78%
JHSFV517PUTR$ 5,1453,39% OTM 18 d.u.0,03-0.070,03200,00%0,0200,04300,0000.03EUROPÉIA9,36%
JHSFJ557CALLR$ 5,5427,86% ITM 18 d.u.0,730.950,73-2,667%0,650,301,00292,000,670.06EUROPÉIA94,75%
JHSFK600CALLR$ 5,9736,80% ATM 43 d.u.0,580.680,58-3,333%0,180,350250,000,240.34AMERICANA62,90%
JHSFK660CALLR$ 6,5730,40% OTM 43 d.u.0,220.420,22-15,385%0,1300,26220,0000.22AMERICANA36,89%
JHSFL639CALLR$ 6,3936,27% ATM 63 d.u.0,460.540,460000137,0000.46EUROPÉIA47,25%
JHSFW610PUTR$ 6,0725,35% ATM 43 d.u.0,14-0.310,14-67,442%000135,0000.14EUROPÉIA35,30%
JHSFV537PUTR$ 5,3435,35% OTM 18 d.u.0,01-0.040,01-83,333%0,0600,12131,0000.01EUROPÉIA4,96%
JHSFL629CALLR$ 6,2939,77% ATM 63 d.u.0,550.580,5500,5501,10110,0000.55AMERICANA49,99%
JHSFV547PUTR$ 5,4444,74% OTM 18 d.u.0,04-0.110,04100,00%0,0400,08100,0000.04EUROPÉIA13,03%
JHSFV570PUTR$ 5,6436,27% OTM 18 d.u.0,04-0.130,04-75,00%0,0700,1383,0000.04EUROPÉIA14,90%
JHSFK610CALLR$ 6,0725,00% ATM 43 d.u.0,410.690,4120,588%0,200,39081,000,140.27EUROPÉIA64,95%
JHSFS296PUTR$ 2,8156,22% OTM 205 d.u.0,03-0.020,03000031,0000.03EUROPÉIA6,44%
JHSFJ707CALLR$ 7,0434,48% OTM 18 d.u.0,030.110,03200,00%0,040,020,0624,0000.03AMERICANA9,57%