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/ASAI3

ASAI3 ASSAI ON

    • R$ 7,74

    0,19 arrow +2,517%

    • R$ 7,91

      Máxima

    • R$ 7,59

      Mínima

    • 13.628.400,00

      Volume

    • 19/03/25, 17:59:20

      Último Negócio

    • R$ 7,59

      Abertura

    • R$ 106,20

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 45,26%

      IV (1a)

    • 46,45%

      EWMA (1a)

    • 1,93

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIP772PUTR$ 7,7248,56% ATM 21 d.u.0,38-0.430,38-20,833%0,370,330,4068.231,0000.38EUROPÉIA48,98%
ASAID742CALLR$ 7,4259,46% ATM 21 d.u.0,740.650,7434,545%00031.574,000,320.42AMERICANA58,84%
ASAIC740CALLR$ 7,3278,82% ITM 2 d.u.0,490.80,4922,50%00021.436,000,420.07AMERICANA78,06%
ASAIO772PUTR$ 7,7248,63% ATM 2 d.u.0,12-0.460,12-50,00%00020.120,0000.12EUROPÉIA47,53%
ASAIO752PUTR$ 7,5254,09% ATM 2 d.u.0,06-0.260,06-45,455%0,030,05013.444,0000.06EUROPÉIA27,57%
ASAID752CALLR$ 7,5259,07% ATM 21 d.u.0,680.620,6836,00%00012.501,000,220.46EUROPÉIA55,86%
ASAID792CALLR$ 7,9249,75% ATM 21 d.u.0,400.490,402,564%0006.400,0000.4EUROPÉIA43,78%
ASAID802CALLR$ 8,0247,67% ATM 21 d.u.0,340.460,3425,926%0,2800,556.354,0000.34AMERICANA40,19%
ASAID702CALLR$ 7,0261,38% ITM 21 d.u.1,010.761,0127,848%0,350,6906.179,000,720.29AMERICANA69,97%
ASAIC640CALLR$ 6,32146,88% ITM 2 d.u.1,450.951,45-2,685%0,030,0505.800,001,420.03AMERICANA93,21%
ASAIC752CALLR$ 7,52100,04% ATM 2 d.u.0,400.650,4033,333%0004.510,000,220.18AMERICANA61,43%
ASAIP762PUTR$ 7,6243,52% ATM 21 d.u.0,29-0.390,29-32,558%0004.350,0000.29EUROPÉIA44,13%
ASAIE840CALLR$ 8,4249,73% OTM 39 d.u.0,400.410,4000004.000,0000.4AMERICANA33,53%
ASAIP792PUTR$ 7,9249,22% ATM 21 d.u.0,49-0.510,492,083%0003.957,000,180.31EUROPÉIA56,22%
ASAID772CALLR$ 7,7251,61% ATM 21 d.u.0,510.570,5127,50%0003.579,000,020.49EUROPÉIA50,62%
ASAIP752PUTR$ 7,5244,92% ATM 21 d.u.0,26-0.360,26-21,212%0003.148,0000.26EUROPÉIA40,47%
ASAIE792CALLR$ 7,9247,01% ATM 39 d.u.0,560.530,567,692%0002.780,0000.56AMERICANA45,70%
ASAID842CALLR$ 8,4248,02% OTM 21 d.u.0,210.320,2123,529%0,020,0402.362,0000.21AMERICANA27,47%
ASAIP782PUTR$ 7,8247,41% ATM 21 d.u.0,42-0.470,422,439%0002.345,000,080.34EUROPÉIA52,57%
ASAIE100CALLR$ 9,9249,47% OTM 39 d.u.0,100.140,1011,111%0,0700,142.300,0000.1AMERICANA10,22%
ASAID762CALLR$ 7,6256,03% ATM 21 d.u.0,600.60,609,091%0002.288,000,120.48AMERICANA53,30%
ASAID822CALLR$ 8,2251,49% OTM 21 d.u.0,300.40,303,448%0002.276,0000.3AMERICANA34,23%
ASAIO930PUTR$ 9,22381,95% ITM 2 d.u.2,025-0.631,35-7,534%0002.025,001,480EUROPÉIA75,22%
ASAIQ912PUTR$ 9,1241,61% ITM 39 d.u.1,34-0.791,340,752%0002.010,001,380EUROPÉIA83,18%
ASAIO702PUTR$ 7,0280,09% OTM 2 d.u.0,02-0.080,0200,010,0101.884,0000.02EUROPÉIA8,90%
ASAIC800CALLR$ 7,9262,02% ATM 2 d.u.0,100.360,10150,00%0,070,040,101.701,0000.1AMERICANA33,54%
ASAID812CALLR$ 8,1247,45% ATM 21 d.u.0,300.420,30-11,765%0001.596,0000.3EUROPÉIA36,72%
ASAIC822CALLR$ 8,2253,81% OTM 2 d.u.0,020.110,0200,0500,101.524,0000.02EUROPÉIA10,43%
ASAIC772CALLR$ 7,7278,58% ATM 2 d.u.0,230.530,23-4,167%0001.380,000,020.21AMERICANA50,67%
ASAIQ752PUTR$ 7,5249,55% ATM 39 d.u.0,42-0.360,42-4,545%0,240,050,431.091,0000.42EUROPÉIA43,89%
ASAID782CALLR$ 7,8255,93% ATM 21 d.u.0,500.530,5038,889%0,3000,601.067,0000.5AMERICANA46,92%
ASAIE812CALLR$ 8,1250,67% ATM 39 d.u.0,520.480,521,961%0001.040,0000.52AMERICANA40,55%
ASAIO720PUTR$ 7,1271,22% OTM 2 d.u.0,02-0.090,020000976,0000.02EUROPÉIA9,67%
ASAIE752CALLR$ 7,5250,44% ATM 39 d.u.0,800.640,8014,286%000958,000,220.58AMERICANA55,86%
ASAIO660PUTR$ 6,52124,13% OTM 2 d.u.0,02-0.050,02-33,333%0,0100,01950,0000.02EUROPÉIA6,62%
ASAIP742PUTR$ 7,4249,66% ATM 21 d.u.0,26-0.330,26-23,529%000932,0000.26EUROPÉIA38,27%
ASAIQ772PUTR$ 7,7246,07% ATM 39 d.u.0,47-0.410,47-6,00%000820,0000.47EUROPÉIA48,62%
ASAID862CALLR$ 8,6249,24% OTM 21 d.u.0,170.270,1721,429%000765,0000.17AMERICANA22,59%
ASAIP652PUTR$ 6,5252,61% OTM 21 d.u.0,06-0.10,0600,0800,15750,0000.06EUROPÉIA13,03%
ASAIC812CALLR$ 8,1257,71% ATM 2 d.u.0,040.190,04300,00%000735,0000.04AMERICANA17,42%
ASAIC720CALLR$ 7,1295,15% ITM 2 d.u.0,680.850,687,937%000680,000,620.06AMERICANA83,01%
ASAIC832CALLR$ 8,3261,50% OTM 2 d.u.0,020.10,02-33,333%000631,0000.02AMERICANA9,22%
ASAIC802CALLR$ 8,0274,42% ATM 2 d.u.0,100.310,10150,00%0,010,010520,0000.1EUROPÉIA28,99%
ASAIC560CALLR$ 5,52299,88% ITM 2 d.u.2,310.922,31178,313%000443,002,220.09AMERICANA87,19%
ASAIO740PUTR$ 7,3253,16% OTM 2 d.u.0,02-0.110,02-66,667%000372,0000.02EUROPÉIA11,98%
ASAIA600CALLR$ 6,0053,89% ITM 209 d.u.2,770.842,770000277,001,741.03AMERICANA68,90%
ASAIC762CALLR$ 7,6280,73% ATM 2 d.u.0,290.610,29-9,375%000273,000,120.17EUROPÉIA57,76%
ASAIP722PUTR$ 7,2249,48% OTM 21 d.u.0,19-0.260,19-17,391%0,1500,30247,0000.19EUROPÉIA31,16%
ASAIC620CALLR$ 6,12210,21% ITM 2 d.u.1,690.911,6910,458%0,501,000169,001,620.07AMERICANA87,82%
ASAIC742CALLR$ 7,4226,49% ATM 2 d.u.0,330.970,33-38,889%000165,000,320.01EUROPÉIA96,57%