Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 11,33

    0,42 arrow +3,85%

    • R$ 11,50

      Máxima

    • R$ 11,04

      Mínima

    • 10.757.800,00

      Volume

    • 16/06/25, 17:57:25

      Último Negócio

    • R$ 11,07

      Abertura

    • R$ 122,04

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 49,00%

      Desvio Padrão (1a)

    • 45,33%

      IV (1a)

    • 45,42%

      EWMA (1a)

    • 1,93

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIG700CALLR$ 6,99110,47% ITM 22 d.u.4,500.954,502,975%000630.000,004,340.16AMERICANA91,17%
ASAIG110CALLR$ 10,9945,08% ATM 22 d.u.0,850.650,8541,667%0,680,400,9597.077,000,340.51AMERICANA59,77%
ASAIS115PUTR$ 11,4945,25% ATM 22 d.u.0,62-0.480,62-29,545%0,4000,7967.176,000,160.46EUROPÉIA53,46%
ASAIG120CALLR$ 11,9945,99% OTM 22 d.u.0,400.40,4060,00%0,320,200,4335.552,0000.4AMERICANA34,42%
ASAIF910CALLR$ 9,09171,27% ITM 2 d.u.2,300.942,306,977%00029.300,002,240.06AMERICANA91,53%
ASAIH105CALLR$ 10,5047,16% ITM 42 d.u.1,460.731,4611,45%00023.656,000,830.63AMERICANA65,96%
ASAIS110PUTR$ 10,9954,18% ATM 22 d.u.0,50-0.370,50-26,471%0,420,150,6920.647,0000.5EUROPÉIA42,81%
ASAIF850CALLR$ 8,49178,79% ITM 2 d.u.2,870.972,87-1,712%00017.220,002,840.03AMERICANA95,89%
ASAIF960CALLR$ 9,69123,92% ITM 2 d.u.1,690.931,6934,127%00014.225,001,640.05AMERICANA91,47%
ASAIH100CALLR$ 10,0045,22% ITM 42 d.u.1,780.811,7830,882%00013.350,001,330.45AMERICANA75,85%
ASAIG115CALLR$ 11,4943,78% ATM 22 d.u.0,570.520,5746,154%0,3200,6312.375,0000.57AMERICANA46,60%
ASAIG96CALLR$ 10,4944,35% ITM 22 d.u.1,170.771,177,339%00012.067,000,840.33AMERICANA72,87%
ASAIF999CALLR$ 9,99104,75% ITM 2 d.u.1,390.921,3910,317%00010.385,001,340.05EUROPÉIA90,54%
ASAIG112CALLR$ 11,2445,81% ATM 22 d.u.0,720.580,7238,462%0,7201,448.958,000,090.63EUROPÉIA52,99%
ASAIH110CALLR$ 11,0046,59% ATM 42 d.u.1,150.641,1527,778%0008.720,000,330.82AMERICANA56,91%
ASAIT115PUTR$ 11,5043,43% ATM 42 d.u.0,76-0.450,7600008.483,000,170.59EUROPÉIA52,01%
ASAIF810CALLR$ 8,09231,41% ITM 2 d.u.3,290.963,2913,058%0007.567,003,240.05AMERICANA93,77%
ASAIS127PUTR$ 12,7442,21% ITM 22 d.u.1,43-0.781,4300007.007,001,410.02EUROPÉIA81,91%
ASAIR127PUTR$ 12,7474,83% ITM 2 d.u.1,41-0.961,41-24,194%0006.909,001,410EUROPÉIA96,22%
ASAIG849CALLR$ 8,4951,87% ITM 22 d.u.2,950.982,9500006.785,002,840.11EUROPÉIA97,00%
ASAIR117PUTR$ 11,7461,71% ATM 2 d.u.0,50-0.730,50-50,495%0004.850,000,410.09EUROPÉIA74,39%
ASAIS96PUTR$ 10,4947,11% OTM 22 d.u.0,24-0.240,24-36,842%0,320,040,604.395,0000.24EUROPÉIA28,59%
ASAIS107PUTR$ 10,7448,14% OTM 22 d.u.0,33-0.30,33-34,00%0,640,281,003.563,0000.33EUROPÉIA35,02%
ASAIG125CALLR$ 12,4943,66% OTM 22 d.u.0,230.270,2376,923%0,250,040,453.511,0000.23AMERICANA23,21%
ASAIF117CALLR$ 11,7464,04% ATM 2 d.u.0,110.280,11175,00%0,120,040,193.338,0000.11AMERICANA26,32%
ASAIT100PUTR$ 10,0048,70% OTM 42 d.u.0,28-0.20,2800002.933,0000.28EUROPÉIA26,19%
ASAIG107CALLR$ 10,7445,44% ITM 22 d.u.1,010.711,0129,487%0002.786,000,590.42EUROPÉIA66,12%
ASAIF940CALLR$ 9,39150,98% ITM 2 d.u.2,000.932,0021,212%0002.760,001,940.06EUROPÉIA90,93%
ASAIG100CALLR$ 9,9953,45% ITM 22 d.u.1,630.831,638,667%1,481,311,652.665,001,340.29AMERICANA78,52%
ASAIS112PUTR$ 11,2447,10% ATM 22 d.u.0,52-0.420,5200002.568,0000.52EUROPÉIA47,24%
ASAIH120CALLR$ 12,0044,25% OTM 42 d.u.0,640.460,6400002.560,0000.64AMERICANA38,65%
ASAIF122CALLR$ 12,2475,12% OTM 2 d.u.0,050.130,0525,00%0,0300,062.360,0000.05AMERICANA12,05%
ASAIG122CALLR$ 12,2444,20% OTM 22 d.u.0,300.330,3000002.245,0000.3EUROPÉIA28,44%
ASAIG989CALLR$ 9,8937,22% ITM 22 d.u.1,600.921,6000002.230,001,440.16EUROPÉIA90,05%
ASAIR110PUTR$ 11,2461,74% ATM 2 d.u.0,20-0.420,20-64,912%0,800,101,502.160,0000.2EUROPÉIA44,58%
ASAIT110PUTR$ 11,0045,77% ATM 42 d.u.0,57-0.360,57-5,00%0,4500,901.539,0000.57EUROPÉIA42,83%
ASAIS100PUTR$ 9,9950,18% OTM 22 d.u.0,15-0.160,15-44,444%0,310,010,601.237,0000.15EUROPÉIA19,73%
ASAIF110CALLR$ 11,2476,48% ATM 2 d.u.0,360.570,36200,00%0,210,030,391.150,000,090.27AMERICANA53,91%
ASAIR107PUTR$ 10,7465,24% OTM 2 d.u.0,06-0.170,06-72,727%0,0400,071.102,0000.06EUROPÉIA18,17%
ASAIF119CALLR$ 11,9964,76% OTM 2 d.u.0,060.180,06200,00%0,0800,15883,0000.06EUROPÉIA16,05%
ASAIG135CALLR$ 13,4944,02% OTM 22 d.u.0,080.120,0833,333%0,130,040,22646,0000.08AMERICANA9,35%
ASAIG140CALLR$ 13,9945,29% OTM 22 d.u.0,050.080,05-16,667%000400,0000.05AMERICANA5,96%
ASAIS940PUTR$ 9,3951,58% OTM 22 d.u.0,07-0.080,07-30,00%000308,0000.07EUROPÉIA10,92%
ASAIG117CALLR$ 11,7441,29% ATM 22 d.u.0,430.450,4300,230,450215,0000.43EUROPÉIA39,77%
ASAIT940PUTR$ 9,4049,36% OTM 42 d.u.0,16-0.130,16-30,435%0,0900,18112,0000.16EUROPÉIA17,53%
ASAIH115CALLR$ 11,5046,35% ATM 42 d.u.0,890.550,8932,836%2,0004,0089,0000.89AMERICANA47,65%
ASAIT112PUTR$ 11,2546,85% ATM 42 d.u.0,70-0.40,70000070,0000.7EUROPÉIA47,82%
ASAIR119PUTR$ 11,9941,38% ITM 2 d.u.0,66-0.930,66-30,526%00066,000,660EUROPÉIA93,65%
ASAII150CALLR$ 15,0941,44% OTM 67 d.u.0,160.140,16000038,0000.16EUROPÉIA9,92%
ASAIR960PUTR$ 9,6993,65% OTM 2 d.u.0,01-0.030,01-50,00%0,0600,1110,0000.01EUROPÉIA3,25%