Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/JHSF3

JHSF3 JHSF PART ON

    • R$ 4,00

    0,07 arrow +1,781%

    • R$ 4,02

      Máxima

    • R$ 3,91

      Mínima

    • 1.968.300,00

      Volume

    • 19/03/25, 17:56:45

      Último Negócio

    • R$ 3,96

      Abertura

    • R$ 7,85

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 25,43%

      IV (1a)

    • 31,73%

      EWMA (1a)

    • 1,50

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
JHSFO693PUTR$ 6,84369,24% ITM 2 d.u.2,87-0.932,87-2,048%00020.000,002,840.03EUROPÉIA96,35%
JHSFP580PUTR$ 5,7767,24% ITM 21 d.u.1,72-0.961,72-1,714%00014.570,001,770EUROPÉIA97,31%
JHSFO780PUTR$ 7,44389,44% ITM 2 d.u.3,46-0.953,46-1,425%0008.648,003,440.02EUROPÉIA97,50%
JHSFC393CALLR$ 3,8436,63% ATM 2 d.u.0,170.90,1741,667%0005.737,000,160.01AMERICANA89,73%
JHSFD410CALLR$ 4,0724,37% ATM 21 d.u.0,100.480,1011,111%0,020,0303.141,0000.1AMERICANA44,92%
JHSFD420CALLR$ 4,1723,85% ATM 21 d.u.0,060.340,0650,00%0,050,010,082.507,0000.06AMERICANA31,50%
JHSFH350CALLR$ 3,2926,79% ITM 103 d.u.0,900.940,907,143%0,830,710,951.800,000,710.19AMERICANA91,40%
JHSFQ401PUTR$ 4,0126,13% ATM 39 d.u.0,13-0.410,1300001.365,000,010.12EUROPÉIA45,22%
JHSFC413CALLR$ 4,0432,00% ATM 2 d.u.0,030.380,0300,0200,03983,0000.03AMERICANA37,18%
JHSFO373PUTR$ 3,6493,59% OTM 2 d.u.0,02-0.120,02100,00%0,0500,10871,0000.02EUROPÉIA13,53%
JHSFG310CALLR$ 2,8929,07% ITM 335 d.u.1,600.951,605,96%0,601,200800,001,110.49AMERICANA90,63%
JHSFQ381PUTR$ 3,8130,19% ATM 39 d.u.0,08-0.260,0833,333%0,030,050797,0000.08EUROPÉIA30,16%
JHSFO415PUTR$ 4,0970,57% ATM 2 d.u.0,15-0.620,15-25,00%000750,000,090.06EUROPÉIA64,39%
JHSFD390CALLR$ 3,8725,35% ATM 21 d.u.0,220.740,2229,412%0,010,010650,000,130.09AMERICANA71,33%
JHSFD400CALLR$ 3,9730,82% ATM 21 d.u.0,180.60,1838,462%0,130,030,22554,000,030.15AMERICANA56,43%
JHSFR700PUTR$ 6,7050,89% ITM 63 d.u.2,50-0.962,50-0,794%2,512,302,72501,002,700EUROPÉIA97,87%
JHSFC403CALLR$ 3,9436,73% ATM 2 d.u.0,090.690,0900,010,020470,000,060.03AMERICANA68,34%
JHSFP410PUTR$ 4,0725,21% ATM 21 d.u.0,13-0.520,13-27,778%000394,000,070.06EUROPÉIA55,01%
JHSFP380PUTR$ 3,7726,90% OTM 21 d.u.0,03-0.170,03-40,00%0,050,020,07270,0000.03EUROPÉIA19,40%
JHSFE421CALLR$ 4,2125,96% ATM 39 d.u.0,110.40,1137,50%0,020,040255,0000.11AMERICANA36,13%
JHSFP400PUTR$ 3,9729,20% ATM 21 d.u.0,10-0.40,10-23,077%000220,0000.1EUROPÉIA43,03%
JHSFD430CALLR$ 4,2722,52% OTM 21 d.u.0,030.210,03200,00%0,0200,04186,0000.03AMERICANA19,19%
JHSFD440CALLR$ 4,3724,40% OTM 21 d.u.0,020.140,0200,0200,04148,0000.02AMERICANA12,77%
JHSFP390PUTR$ 3,8730,93% ATM 21 d.u.0,07-0.30,07-12,50%0,080,050,10140,0000.07EUROPÉIA32,75%
JHSFE431CALLR$ 4,3124,39% OTM 39 d.u.0,070.30,07-30,00%000140,0000.07AMERICANA26,89%
JHSFD470CALLR$ 4,6731,90% OTM 21 d.u.0,010.060,010000139,0000.01AMERICANA5,37%
JHSFO413PUTR$ 4,0449,47% ATM 2 d.u.0,09-0.570,09-40,00%000138,000,040.05EUROPÉIA58,88%
JHSFD370CALLR$ 3,6724,45% ITM 21 d.u.0,380.920,3822,581%000114,000,330.05AMERICANA90,95%
JHSFE391CALLR$ 3,9119,12% ATM 39 d.u.0,220.730,220000110,000,090.13AMERICANA70,28%
JHSFP370PUTR$ 3,6733,30% OTM 21 d.u.0,03-0.150,0300,050,020,0790,0000.03EUROPÉIA16,84%
JHSFO403PUTR$ 3,9439,95% ATM 2 d.u.0,03-0.320,03-66,667%0,010,01085,0000.03EUROPÉIA33,15%
JHSFC433CALLR$ 4,2452,09% OTM 2 d.u.0,010.110,0100,0100,0150,0000.01AMERICANA10,44%
JHSFC415CALLR$ 4,0926,91% ATM 2 d.u.0,010.190,0100,0200,0322,0000.01EUROPÉIA18,48%
JHSFO393PUTR$ 3,8454,02% ATM 2 d.u.0,02-0.190,0200,010,01020,0000.02EUROPÉIA19,89%
JHSFC423CALLR$ 4,1435,93% ATM 2 d.u.0,010.150,0100,0600,1210,0000.01AMERICANA14,49%
JHSFP350PUTR$ 3,4740,86% OTM 21 d.u.0,02-0.090,0200,010,0104,0000.02EUROPÉIA10,79%
JHSFO363PUTR$ 3,5494,33% OTM 2 d.u.0,01-0.070,0100,0300,052,0000.01EUROPÉIA7,72%
JHSFO343PUTR$ 3,34128,29% OTM 2 d.u.0,01-0.050,0100,0200,04000.01EUROPÉIA6,31%
JHSFO353PUTR$ 3,44131,66% OTM 2 d.u.0,02-0.090,0200,0200,03000.02EUROPÉIA10,82%
JHSFO383PUTR$ 3,7474,19% OTM 2 d.u.0,02-0.140,0200,100,010,19000.02EUROPÉIA15,88%
JHSFO423PUTR$ 4,14141,92% ATM 2 d.u.0,28-0.580,28000000,140.14EUROPÉIA62,82%
JHSFO433PUTR$ 4,24105,59% ITM 2 d.u.0,30-0.710,30000000,240.06EUROPÉIA74,39%
JHSFC435CALLR$ 4,2959,55% OTM 2 d.u.0,010.10,0100,0100,02000.01EUROPÉIA9,24%
JHSFO435PUTR$ 4,29148,30% ITM 2 d.u.0,39-0.680,39000000,290.1EUROPÉIA72,17%
JHSFO443PUTR$ 4,3486,47% ITM 2 d.u.0,36-0.840,3600,020,04000,340.02EUROPÉIA86,08%
JHSFC463CALLR$ 4,54124,04% OTM 2 d.u.0,030.140,0300,0200,04000.03AMERICANA11,67%
JHSFO463PUTR$ 4,54197,77% ITM 2 d.u.0,64-0.730,64000000,540.1EUROPÉIA78,84%
JHSFO513PUTR$ 5,04247,12% ITM 2 d.u.1,11-0.831,11000001,040.07EUROPÉIA87,60%
JHSFO533PUTR$ 5,24404,34% ITM 2 d.u.1,45-0.711,45000001,240.21EUROPÉIA82,30%
JHSFO593PUTR$ 5,84448,21% ITM 2 d.u.2,01-0.772,01000001,840.17EUROPÉIA87,39%