Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/JHSF3

JHSF3 JHSF PART ON

    • R$ 5,17

    0,05 arrow +1,002%

    • R$ 5,24

      Máxima

    • R$ 5,08

      Mínima

    • 1.827.400,00

      Volume

    • 01/08/25, 18:31:13

      Último Negócio

    • R$ 5,15

      Abertura

    • R$ 9,44

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 27,96%

      IV (1a)

    • 31,06%

      EWMA (1a)

    • 1,38

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JHSFU720PUTR$ 7,1445,95% ITM 34 d.u.1,86-0.961,862,198%00022.660,001,970EUROPÉIA97,09%
JHSFG604CALLR$ 5,9224,63% OTM 241 d.u.0,470.530,4700,4000,80940,0000.47EUROPÉIA43,38%
JHSFI530CALLR$ 5,2418,41% ATM 34 d.u.0,150.540,15-28,571%0,1200,23255,0000.15EUROPÉIA51,06%
JHSFH513CALLR$ 5,0442,18% ATM 9 d.u.0,250.660,2531,579%0,2400,48250,000,130.12EUROPÉIA63,23%
JHSFT513PUTR$ 5,0431,67% ATM 9 d.u.0,06-0.30,06-33,333%0,2100,42120,0000.06EUROPÉIA31,81%
JHSFU510PUTR$ 5,0428,50% ATM 34 d.u.0,12-0.320,12-7,692%0,060,110120,0000.12EUROPÉIA36,00%
JHSFI550CALLR$ 5,4423,97% ATM 34 d.u.0,110.370,11-15,385%0,110,090,1243,0000.11EUROPÉIA33,61%
JHSFT503PUTR$ 4,9437,37% ATM 9 d.u.0,05-0.230,0500,010,0205,0000.05EUROPÉIA24,99%
JHSFH543CALLR$ 5,3421,06% ATM 9 d.u.0,030.250,03-66,667%0,050,020,085,0000.03AMERICANA23,70%
JHSFH562CALLR$ 5,4434,99% ATM 9 d.u.0,050.250,0500,0400,075,0000.05AMERICANA23,19%
JHSFT498PUTR$ 4,8937,88% OTM 9 d.u.0,04-0.190,0400,0400,084,0000.04EUROPÉIA20,99%
JHSFH350CALLR$ 3,14173,67% ITM 9 d.u.2,080.962,08000002,030.05AMERICANA91,46%
JHSFT350PUTR$ 3,14136,58% OTM 9 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA3,43%
JHSFH363CALLR$ 3,54207,44% ITM 9 d.u.1,790.881,79000001,630.16AMERICANA78,29%
JHSFH373CALLR$ 3,64180,92% ITM 9 d.u.1,660.891,66000001,530.13AMERICANA80,76%
JHSFT458PUTR$ 4,4948,01% OTM 9 d.u.0,01-0.050,010000000.01EUROPÉIA5,94%
JHSFT470PUTR$ 4,6439,14% OTM 9 d.u.0,01-0.060,010000000.01EUROPÉIA6,84%
JHSFT478PUTR$ 4,6943,05% OTM 9 d.u.0,02-0.10,020000000.02EUROPÉIA11,23%
JHSFT480PUTR$ 4,7439,72% OTM 9 d.u.0,02-0.10,020000000.02EUROPÉIA11,88%
JHSFT488PUTR$ 4,7941,29% OTM 9 d.u.0,03-0.140,030000000.03EUROPÉIA15,89%
JHSFH490CALLR$ 4,8425,46% ITM 9 d.u.0,360.930,36000000,330.03AMERICANA92,55%
JHSFT490PUTR$ 4,8449,25% OTM 9 d.u.0,06-0.210,0600,070,010,13000.06EUROPÉIA23,82%
JHSFH503CALLR$ 4,9424,76% ATM 9 d.u.0,270.860,27000000,230.04AMERICANA85,27%
JHSFH523CALLR$ 5,1433,88% ATM 9 d.u.0,160.580,1600,1500,3000,030.13AMERICANA55,23%
JHSFT523PUTR$ 5,1434,88% ATM 9 d.u.0,11-0.420,1100,020,040000.11EUROPÉIA45,00%
JHSFH533CALLR$ 5,2431,04% ATM 9 d.u.0,100.450,100000000.1EUROPÉIA42,88%
JHSFT533PUTR$ 5,2442,45% ATM 9 d.u.0,19-0.530,19000000,070.12EUROPÉIA55,96%
JHSFT543PUTR$ 5,3428,54% ATM 9 d.u.0,20-0.690,20000000,170.03EUROPÉIA70,56%
JHSFT562PUTR$ 5,4445,64% ATM 9 d.u.0,33-0.690,33000000,270.06EUROPÉIA71,89%
JHSFH563CALLR$ 5,5434,66% OTM 9 d.u.0,030.170,030000000.03AMERICANA15,45%
JHSFT563PUTR$ 5,5447,28% ITM 9 d.u.0,41-0.750,41000000,370.04EUROPÉIA77,83%
JHSFH573CALLR$ 5,6440,66% OTM 9 d.u.0,030.150,0300,0100,01000.03EUROPÉIA13,34%
JHSFT573PUTR$ 5,6444,89% ITM 9 d.u.0,484-0.820,44000000,470EUROPÉIA84,46%
JHSFH583CALLR$ 5,7434,79% OTM 9 d.u.0,010.070,010000000.01AMERICANA6,02%
JHSFH593CALLR$ 5,8451,68% OTM 9 d.u.0,030.120,030000000.03EUROPÉIA10,58%
JHSFT593PUTR$ 5,843,61% ITM 9 d.u.0,643-10,49000000,670EUROPÉIA100,00%
JHSFH603CALLR$ 5,9456,81% OTM 9 d.u.0,030.120,030000000.03AMERICANA9,62%
JHSFH613CALLR$ 6,0461,73% OTM 9 d.u.0,030.110,030000000.03EUROPÉIA8,82%
JHSFH623CALLR$ 6,1466,48% OTM 9 d.u.0,030.10,030000000.03AMERICANA8,16%
JHSFH642CALLR$ 6,2455,91% OTM 9 d.u.0,010.050,0100,0200,04000.01AMERICANA3,68%
JHSFT642PUTR$ 6,24105,47% ITM 9 d.u.1,15-0.791,15000001,070.08EUROPÉIA84,62%
JHSFT643PUTR$ 6,34216,37% ITM 9 d.u.1,607-0.611,13000001,170EUROPÉIA75,55%
JHSFT663PUTR$ 6,54109,66% ITM 9 d.u.1,42-0.841,42000001,370.05EUROPÉIA88,79%
JHSFT683PUTR$ 6,74114,44% ITM 9 d.u.1,609-0.861,50000001,570EUROPÉIA90,54%
JHSFT703PUTR$ 6,9483,38% ITM 9 d.u.1,75-0.961,75000001,770EUROPÉIA97,24%
JHSFT723PUTR$ 7,1414,37% ITM 9 d.u.1,937-11,91000001,970EUROPÉIA100,00%
JHSFU370PUTR$ 3,6453,56% OTM 34 d.u.0,01-0.020,010000000.01EUROPÉIA3,80%
JHSFU380PUTR$ 3,7450,16% OTM 34 d.u.0,01-0.030,010000000.01EUROPÉIA3,92%
JHSFI390CALLR$ 3,84120,98% ITM 34 d.u.1,6690.820,69000001,330AMERICANA68,67%
JHSFU390PUTR$ 3,8446,83% OTM 34 d.u.0,01-0.030,010000000.01EUROPÉIA4,05%