Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/JHSF3

JHSF3 JHSF PART ON

    • R$ 5,05

    -0,08 arrow -1,559%

    • R$ 5,15

      Máxima

    • R$ 4,96

      Mínima

    • 3.147.800,00

      Volume

    • 02/05/25, 18:25:23

      Último Negócio

    • R$ 5,14

      Abertura

    • R$ 15,77

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 24,28%

      IV (1a)

    • 33,59%

      EWMA (1a)

    • 1,37

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JHSFR700PUTR$ 6,6451,81% ITM 33 d.u.1,52-0.91,5218,75%1,2402,483.800,001,590EUROPÉIA92,83%
JHSFF500CALLR$ 4,9418,36% ATM 33 d.u.0,250.730,25-19,355%0,190,020,353.453,000,110.14AMERICANA71,03%
JHSFR500PUTR$ 4,9426,77% ATM 33 d.u.0,11-0.330,1122,222%0,040,0703.164,0000.11EUROPÉIA36,14%
JHSFG310CALLR$ 2,8344,38% ITM 305 d.u.2,680.962,68-1,471%2,740,115,362.948,002,220.46AMERICANA89,70%
JHSFF450CALLR$ 4,4427,60% ITM 33 d.u.0,700.930,7012,903%0002.800,000,610.09AMERICANA92,06%
JHSFH562CALLR$ 5,5321,87% OTM 73 d.u.0,130.350,13-13,333%0,1700,342.582,0000.13AMERICANA30,49%
JHSFQ501PUTR$ 4,9540,88% ATM 9 d.u.0,10-0.360,1066,667%0,0600,111.988,0000.1EUROPÉIA38,96%
JHSFF520CALLR$ 5,1420,79% ATM 33 d.u.0,150.510,15-25,00%0,010,0201.709,0000.15AMERICANA48,16%
JHSFE501CALLR$ 4,9515,78% ATM 9 d.u.0,140.80,14-39,13%0,260,010,501.528,000,100.04AMERICANA79,14%
JHSFE521CALLR$ 5,1527,02% ATM 9 d.u.0,070.390,07-30,00%0,0500,101.040,0000.07AMERICANA37,50%
JHSFT562PUTR$ 5,5330,05% ITM 73 d.u.0,49-0.60,4916,667%0,6301,25990,000,480.01EUROPÉIA65,89%
JHSFQ541PUTR$ 5,3546,02% ITM 9 d.u.0,35-0.710,3559,091%000938,000,300.05EUROPÉIA74,33%
JHSFF540CALLR$ 5,3421,60% OTM 33 d.u.0,080.320,08-20,00%0,1600,31850,0000.08AMERICANA29,61%
JHSFF400CALLR$ 3,9443,70% ITM 33 d.u.1,190.961,199,174%000595,001,110.08AMERICANA94,50%
JHSFQ521PUTR$ 5,1544,13% ATM 9 d.u.0,21-0.550,2140,00%0,1100,22526,000,100.11EUROPÉIA58,75%
JHSFR520PUTR$ 5,1429,96% ATM 33 d.u.0,22-0.480,2229,412%0,1300,25369,000,090.13EUROPÉIA52,40%
JHSFR490PUTR$ 4,8427,07% ATM 33 d.u.0,08-0.260,0814,286%0,1000,20360,0000.08EUROPÉIA28,83%
JHSFE541CALLR$ 5,3530,93% OTM 9 d.u.0,030.190,0300,050,020,07341,0000.03AMERICANA17,44%
JHSFE560CALLR$ 5,5538,45% OTM 9 d.u.0,020.120,02-33,333%0,010,010200,0000.02AMERICANA10,17%
JHSFR540PUTR$ 5,3416,90% ITM 33 d.u.0,25-0.730,2538,889%0,1800,36100,000,290EUROPÉIA74,71%
JHSFQ491PUTR$ 4,8535,62% ATM 9 d.u.0,05-0.240,0566,667%0,0400,0785,0000.05EUROPÉIA26,25%
JHSFR480PUTR$ 4,7428,05% OTM 33 d.u.0,06-0.20,0600,020,04045,0000.06EUROPÉIA22,93%
JHSFR470PUTR$ 4,6427,95% OTM 33 d.u.0,04-0.150,0433,333%00014,0000.04EUROPÉIA16,98%
JHSFQ481PUTR$ 4,7531,66% OTM 9 d.u.0,02-0.130,0200,040,020,068,0000.02EUROPÉIA14,20%
JHSFQ421PUTR$ 4,1562,71% OTM 9 d.u.0,01-0.040,0100002,0000.01EUROPÉIA5,09%
JHSFQ441PUTR$ 4,3550,43% OTM 9 d.u.0,01-0.050,0100,0100,011,0000.01EUROPÉIA5,86%
JHSFR450PUTR$ 4,4425,21% OTM 33 d.u.0,01-0.050,0100001,0000.01EUROPÉIA6,03%
JHSFQ351PUTR$ 3,45108,73% OTM 9 d.u.0,01-0.020,010000000.01EUROPÉIA3,80%
JHSFQ361PUTR$ 3,55101,76% OTM 9 d.u.0,01-0.030,0100,0100,01000.01EUROPÉIA3,91%
JHSFQ371PUTR$ 3,6594,94% OTM 9 d.u.0,01-0.030,010000000.01EUROPÉIA4,04%
JHSFE381CALLR$ 3,75203,13% ITM 9 d.u.1,520.841,52000001,300.22AMERICANA72,42%
JHSFQ381PUTR$ 3,7588,27% OTM 9 d.u.0,01-0.030,010000000.01EUROPÉIA4,19%
JHSFQ386PUTR$ 3,8084,98% OTM 9 d.u.0,01-0.030,010000000.01EUROPÉIA4,28%
JHSFQ391PUTR$ 3,8581,72% OTM 9 d.u.0,01-0.030,010000000.01EUROPÉIA4,37%
JHSFQ401PUTR$ 3,9575,29% OTM 9 d.u.0,01-0.030,010000000.01EUROPÉIA4,57%
JHSFE406CALLR$ 4,00166,29% ITM 9 d.u.1,250.821,25000001,050.2EUROPÉIA72,55%
JHSFQ406PUTR$ 4,0072,11% OTM 9 d.u.0,01-0.030,0100,0100,01000.01EUROPÉIA4,68%
JHSFE411CALLR$ 4,05131,74% ITM 9 d.u.1,130.851,13000001,000.13AMERICANA78,25%
JHSFQ411PUTR$ 4,0568,95% OTM 9 d.u.0,01-0.040,0100,0100,01000.01EUROPÉIA4,81%
JHSFE426CALLR$ 4,2038,93% ITM 9 d.u.0,8710,8700,020,03000,850.02EUROPÉIA99,43%
JHSFQ426PUTR$ 4,2059,62% OTM 9 d.u.0,01-0.040,0100,0200,03000.01EUROPÉIA5,26%
JHSFE431CALLR$ 4,25116,25% ITM 9 d.u.0,940.820,9400,300,60000,800.14AMERICANA75,69%
JHSFQ431PUTR$ 4,2556,55% OTM 9 d.u.0,01-0.040,010000000.01EUROPÉIA5,44%
JHSFQ451PUTR$ 4,4544,34% OTM 9 d.u.0,01-0.050,0100,0500,09000.01EUROPÉIA6,39%
JHSFE461CALLR$ 4,5564,39% ITM 9 d.u.0,580.830,58000000,500.08AMERICANA79,79%
JHSFQ461PUTR$ 4,5538,27% OTM 9 d.u.0,01-0.060,0100,1000,20000.01EUROPÉIA7,08%
JHSFE472CALLR$ 4,60110,79% ITM 9 d.u.0,680.720,6800,020,03000,450.23EUROPÉIA64,18%
JHSFQ472PUTR$ 4,6042,04% OTM 9 d.u.0,02-0.10,0200,0500,10000.02EUROPÉIA11,63%
JHSFE471CALLR$ 4,6596,00% ITM 9 d.u.0,600.720,60000000,400.2AMERICANA65,16%
JHSFQ471PUTR$ 4,6538,61% OTM 9 d.u.0,02-0.110,020000000.02EUROPÉIA12,34%