Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 04/09/26, 18:53:30

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 9,15

    0,04 arrow +0,439%

    • R$ 9,27

      Máxima

    • R$ 9,01

      Mínima

    • 8.188.300,00

      Volume

    • 04/09/26, 18:30:00

      Último Negócio

    • R$ 9,04

      Abertura

    • R$ 74,86

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 52,37%

      IV (1a)

    • 44,58%

      EWMA (1a)

    • 1,68

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIJ930CALLR$ 9,3049,18% ATM 28 d.u.0,590.530,59-3,279%0,640,630,6551.119,0000.59AMERICANA46,29%
ASAIV102PUTR$ 10,2558,65% ITM 28 d.u.1,32-0.661,32-2,941%1,321,301,3321.505,001,100.22EUROPÉIA72,73%
ASAIU940PUTR$ 9,4055,66% ATM 9 d.u.0,50-0.560,50-3,846%0,480,470,4816.700,000,250.25EUROPÉIA60,44%
ASAIV900PUTR$ 9,0058,58% ATM 28 d.u.0,57-0.40,57-1,724%0,550,540,5612.973,0000.57EUROPÉIA47,57%
ASAIJ870CALLR$ 8,7046,31% ITM 28 d.u.0,880.690,88-4,348%0,950,940,9612.848,000,450.43AMERICANA63,42%
ASAIJ950CALLR$ 9,5052,98% ATM 28 d.u.0,550.480,551,852%0,560,550,5612.653,0000.55AMERICANA41,33%
ASAIV110PUTR$ 11,0067,20% ITM 28 d.u.1,98-0.741,981,02%1,921,901,9311.870,001,850.13EUROPÉIA80,77%
ASAII890CALLR$ 8,9042,96% ATM 9 d.u.0,460.670,46-6,122%0,520,510,536.994,000,250.21AMERICANA63,98%
ASAIJ880CALLR$ 8,8052,66% ATM 28 d.u.0,890.650,895,952%0,890,880,905.874,000,350.54EUROPÉIA58,58%
ASAIU970PUTR$ 9,7056,11% ITM 9 d.u.0,70-0.670,70-9,091%0,680,670,695.320,000,550.15EUROPÉIA71,22%
ASAIU960PUTR$ 9,6052,88% ATM 9 d.u.0,61-0.650,61-3,175%0,610,600,614.758,000,450.16EUROPÉIA68,58%
ASAIJ840CALLR$ 8,4053,61% ITM 28 d.u.1,150.741,157,477%1,141,131,154.600,000,750.4EUROPÉIA68,08%
ASAII910CALLR$ 9,1043,97% ATM 9 d.u.0,350.560,35-7,895%0,400,390,413.747,000,050.3AMERICANA53,20%
ASAIJ112CALLR$ 11,2555,02% OTM 28 d.u.0,140.170,1400,150,140,153.500,0000.14AMERICANA12,72%
ASAIV960PUTR$ 9,6056,06% ATM 28 d.u.0,86-0.530,86-4,444%0,880,860,893.268,000,450.41EUROPÉIA60,76%
ASAIV920PUTR$ 9,2063,71% ATM 28 d.u.0,73-0.440,737,353%0,650,640,662.920,000,050.68EUROPÉIA52,54%
ASAIV950PUTR$ 9,5056,78% ATM 28 d.u.0,81-0.510,81-4,706%0,820,810,831.797,000,350.46EUROPÉIA58,58%
ASAIJ820CALLR$ 8,2044,36% ITM 28 d.u.1,210.821,21-4,724%1,281,271,291.694,000,950.26EUROPÉIA77,79%
ASAIJ910CALLR$ 9,1052,00% ATM 28 d.u.0,720.580,72-2,703%0,730,720,741.374,000,050.67AMERICANA51,13%
ASAIJ830CALLR$ 8,3048,38% ITM 28 d.u.1,170.781,173,54%1,211,201,22936,000,850.32AMERICANA73,02%
ASAIV790PUTR$ 7,9058,76% OTM 28 d.u.0,19-0.180,1900,190,180,19570,0000.19EUROPÉIA23,40%
ASAIJ800CALLR$ 8,0026,87% ITM 28 d.u.1,280.961,28-5,185%1,421,411,44128,001,150.13EUROPÉIA94,70%
ASAIV880PUTR$ 8,8058,51% ATM 28 d.u.0,48-0.360,48-7,692%0,460,450,4748,0000.48EUROPÉIA43,00%
ASAIJ110CALLR$ 11,0052,08% OTM 28 d.u.0,150.190,15-11,765%0,180,170,1815,0000.15EUROPÉIA14,36%
ASAII840CALLR$ 8,4029,62% ITM 9 d.u.0,800.950,8000,880,860,8900,750.05EUROPÉIA94,33%
ASAIU950PUTR$ 9,5061,32% ATM 9 d.u.0,60-0.590,6000,540,530,5500,350.25EUROPÉIA63,38%
ASAIU990PUTR$ 9,9065,07% ITM 9 d.u.0,90-0.710,9000,830,820,8400,750.15EUROPÉIA74,68%
ASAIU100PUTR$ 10,0065,85% ITM 9 d.u.0,98-0.730,9800,910,900,9200,850.13EUROPÉIA77,00%
ASAIV780PUTR$ 7,8062,94% OTM 28 d.u.0,20-0.170,2000,170,160,17000.2EUROPÉIA23,43%
ASAIV830PUTR$ 8,3062,98% OTM 28 d.u.0,34-0.260,3400,290,280,29000.34EUROPÉIA33,42%
ASAIJ860CALLR$ 8,6051,68% ITM 28 d.u.1,000.71,0001,011,001,0200,550.45EUROPÉIA63,97%
ASAIV870PUTR$ 8,7077,33% OTM 28 d.u.0,65-0.350,6500,420,410,43000.65EUROPÉIA45,11%
ASAIV910PUTR$ 9,1062,94% ATM 28 d.u.0,67-0.420,6700,600,590,61000.67EUROPÉIA50,40%
ASAIV970PUTR$ 9,7074,97% ITM 28 d.u.1,15-0.521,1500,940,920,9500,550.6EUROPÉIA61,82%
ASAIV990PUTR$ 9,9069,58% ITM 28 d.u.1,21-0.561,2101,071,051,0800,750.46EUROPÉIA65,30%
ASAIV105PUTR$ 10,5067,50% ITM 28 d.u.1,60-0.671,6001,511,491,5201,350.25EUROPÉIA74,54%
ASAIV107PUTR$ 10,7560,92% ITM 28 d.u.1,72-0.731,7201,711,691,7201,600.12EUROPÉIA79,50%
ASAIU890PUTR$ 8,9052,59% ATM 9 d.u.0,23-0.350,23-8,00%0,230,220,248.050,0000.23EUROPÉIA39,14%
ASAIV890PUTR$ 8,9058,21% ATM 28 d.u.0,52-0.380,52-7,143%0,510,490,52315,0000.52EUROPÉIA45,22%
ASAIU830PUTR$ 8,3062,53% OTM 9 d.u.0,11-0.180,1100,080,070,08000.11EUROPÉIA21,03%
ASAIV740PUTR$ 7,4064,29% OTM 28 d.u.0,13-0.120,1300,110,100,11000.13EUROPÉIA17,09%
ASAIV760PUTR$ 7,6079,03% OTM 28 d.u.0,28-0.190,2800,140,130,14000.28EUROPÉIA26,51%
ASAIV840PUTR$ 8,4061,62% OTM 28 d.u.0,36-0.280,3600,320,310,33000.36EUROPÉIA35,05%
ASAIV850PUTR$ 8,5060,13% OTM 28 d.u.0,38-0.290,3800,350,340,36000.38EUROPÉIA36,71%
ASAIJ122CALLR$ 12,2558,24% OTM 28 d.u.0,070.090,0700,070,060,07000.07AMERICANA6,35%
ASAIU880PUTR$ 8,8053,70% ATM 9 d.u.0,20-0.320,20-9,091%0,190,180,207.100,0000.2EUROPÉIA35,22%
ASAII970CALLR$ 9,7048,75% OTM 9 d.u.0,150.30,15-11,765%0,170,160,183.000,0000.15AMERICANA26,46%
ASAIU770PUTR$ 7,7063,01% OTM 9 d.u.0,03-0.060,0300,030,020,033,0000.03EUROPÉIA7,66%
ASAII105CALLR$ 10,5048,76% OTM 9 d.u.0,030.080,03200,00%0,050,040,053,0000.03EUROPÉIA6,82%
ASAIV650PUTR$ 6,5070,34% OTM 28 d.u.0,05-0.050,0500,040,030,04000.05EUROPÉIA8,03%