Sua Conta
Clique aqui para Entrar
Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
JBSS3
Ativo Associado
R$ 19,01
0,22 (1,17 %)
14/03/2023 17:00
2023 2024 2025
Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Agosto
Série D
Série P
20/04/2023
Vencimento
27 dias
Até o Vencimento
19 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série E
Série Q
19/05/2023
Vencimento
56 dias
Até o Vencimento
40 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série F
Série R
16/06/2023
Vencimento
84 dias
Até o Vencimento
60 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série G
Série S
21/07/2023
Vencimento
119 dias
Até o Vencimento
85 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série H
Série T
18/08/2023
Vencimento
147 dias
Até o Vencimento
105 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série I
Série U
15/09/2023
Vencimento
175 dias
Até o Vencimento
125 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série J
Série V
20/10/2023
Vencimento
210 dias
Até o Vencimento
150 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série K
Série W
17/11/2023
Vencimento
238 dias
Até o Vencimento
170 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série L
Série X
15/12/2023
Vencimento
266 dias
Até o Vencimento
190 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série A
Série M
19/01/2024
Vencimento
301 dias
Até o Vencimento
215 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série B
Série N
16/02/2024
Vencimento
329 dias
Até o Vencimento
235 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série C
Série O
15/03/2024
Vencimento
357 dias
Até o Vencimento
255 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série D
Série P
19/04/2024
Vencimento
392 dias
Até o Vencimento
280 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série E
Série Q
17/05/2024
Vencimento
420 dias
Até o Vencimento
300 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série F
Série R
21/06/2024
Vencimento
455 dias
Até o Vencimento
325 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série G
Série S
19/07/2024
Vencimento
483 dias
Até o Vencimento
345 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série H
Série T
16/08/2024
Vencimento
511 dias
Até o Vencimento
365 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série I
Série U
20/09/2024
Vencimento
546 dias
Até o Vencimento
390 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série J
Série V
18/10/2024
Vencimento
574 dias
Até o Vencimento
410 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série K
Série W
14/11/2024
Vencimento
601 dias
Até o Vencimento
429 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série L
Série X
20/12/2024
Vencimento
637 dias
Até o Vencimento
455 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série A
Série M
17/01/2025
Vencimento
665 dias
Até o Vencimento
475 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série B
Série N
21/02/2025
Vencimento
700 dias
Até o Vencimento
500 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série C
Série O
21/03/2025
Vencimento
728 dias
Até o Vencimento
520 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119
Série H
Série T
15/08/2025
Vencimento
875 dias
Até o Vencimento
625 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
JBSS3JBSSC145CompraR$ 14,5017/03/2023Americano-ITM---------
JBSS3JBSSC150CompraR$ 15,0017/03/2023Americano-ITM---------
JBSS3JBSSC155CompraR$ 15,5017/03/2023Americano-ITM---------
JBSS3JBSSC160CompraR$ 16,0017/03/2023Americano-ITM---------
JBSS3JBSSC165CompraR$ 16,5017/03/2023AmericanoR$ 19,01ITMR$ 3,5619 %R$ 2,51R$ 1,05126 %74.80 %0.05962-0.071340.01357
JBSS3JBSSC170CompraR$ 17,0017/03/2023AmericanoR$ 19,01ITMR$ 1,9610 %R$ 2,01-R$ 0,05-----
JBSS3JBSSC175CompraR$ 17,5017/03/2023AmericanoR$ 19,01ITMR$ 2,1611 %R$ 1,51R$ 0,6576 %73.57 %0.10602-0.048300.01336
JBSS3JBSSC180CompraR$ 18,0017/03/2023AmericanoR$ 19,01ITMR$ 0,925 %R$ 1,01-R$ 0,09-----
JBSS3JBSSC185CompraR$ 18,5017/03/2023AmericanoR$ 19,01ITMR$ 0,663 %R$ 0,51R$ 0,1534 %76.55 %0.38742-0.037740.00724
JBSS3JBSSC190CompraR$ 19,0017/03/2023AmericanoR$ 19,01ATMR$ 0,362 %R$ 0,01R$ 0,3536 %53.26 %0.47381-0.046870.00938
JBSS3JBSSC195CompraR$ 19,5017/03/2023AmericanoR$ 19,01OTMR$ 0,141 %R$ 0,00R$ 0,1433 %29.18 %0.44012-0.036330.00809
JBSS3JBSSC197CompraR$ 19,7517/03/2023EuropeuR$ 19,01OTMR$ 0,101 %R$ 0,00R$ 0,1036 %21.36 %0.34640-0.032670.00686
JBSS3JBSSC200CompraR$ 20,0017/03/2023AmericanoR$ 19,01OTMR$ 0,060 %R$ 0,00R$ 0,0636 %14.17 %0.26568-0.025100.00529
JBSS3JBSSC205CompraR$ 20,5017/03/2023AmericanoR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0340 %7.28 %0.14691-0.017020.00326
JBSS3JBSSC207CompraR$ 20,7517/03/2023EuropeuR$ 19,01OTMR$ 0,030 %R$ 0,00R$ 0,0345 %6.61 %0.12121-0.017650.00303
JBSS3JBSSC210CompraR$ 21,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0141 %2.78 %0.06686-0.007900.00151
JBSS3JBSSC212CompraR$ 21,2517/03/2023EuropeuR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0145 %2.56 %0.05674-0.008080.00141
JBSS3JBSSC215CompraR$ 21,5017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0148 %2.38 %0.04901-0.008240.00132
JBSS3JBSSC217CompraR$ 21,7517/03/2023EuropeuR$ 19,01OTMR$ 0,020 %R$ 0,00R$ 0,0259 %3.72 %0.05866-0.014400.00191
JBSS3JBSSC220CompraR$ 22,0017/03/2023AmericanoR$ 19,01OTMR$ 0,010 %R$ 0,00R$ 0,0156 %2.10 %0.03808-0.008530.00119