Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 7,67

    -0,01 arrow -0,13%

    • R$ 7,78

      Máxima

    • R$ 7,63

      Mínima

    • 9.115.500,00

      Volume

    • 19/06/26, 18:37:43

      Último Negócio

    • R$ 7,68

      Abertura

    • R$ 70,12

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 37,82%

      IV (1a)

    • 44,94%

      EWMA (1a)

    • 1,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIS830PUTR$ 8,3030,97% ITM 20 d.u.0,63-0.770,63-12,50%0,160,310639.576,000,630EUROPÉIA79,68%
ASAIS122PUTR$ 12,2534,97% ITM 20 d.u.4,454-14,420000442.308,004,580EUROPÉIA100,00%
ASAIG830CALLR$ 8,3040,19% OTM 20 d.u.0,150.290,157,143%0,2000,40140.239,0000.15AMERICANA25,38%
ASAIS910PUTR$ 9,1043,03% ITM 20 d.u.1,38-0.91,38-2,817%00074.838,001,430EUROPÉIA91,71%
ASAIG730CALLR$ 7,3043,68% ITM 20 d.u.0,630.710,6314,545%00055.778,000,370.26AMERICANA66,43%
ASAIS950PUTR$ 9,5064,93% ITM 20 d.u.1,836-0.851,7330,075%00051.900,001,830EUROPÉIA88,59%
ASAIS102PUTR$ 10,2552,78% ITM 20 d.u.2,49-0.962,4952,761%00050.100,002,580EUROPÉIA97,47%
ASAIS890PUTR$ 8,9032,47% ITM 20 d.u.1,16-0.931,16-5,691%00035.204,001,230EUROPÉIA94,05%
ASAIS810PUTR$ 8,1033,45% ITM 20 d.u.0,50-0.660,50-12,281%0,010,02017.901,000,430.07EUROPÉIA69,73%
ASAIS850PUTR$ 8,5033,79% ITM 20 d.u.0,81-0.820,813,846%00013.689,000,830EUROPÉIA84,58%
ASAIG829CALLR$ 8,2039,32% OTM 20 d.u.0,170.320,176,25%0,2800,5510.407,0000.17EUROPÉIA28,59%
ASAIS780PUTR$ 7,8032,89% ATM 20 d.u.0,31-0.510,31-16,216%0009.670,000,130.18EUROPÉIA54,63%
ASAIS880PUTR$ 8,8035,69% ITM 20 d.u.1,08-0.891,08-5,263%0008.424,001,130EUROPÉIA90,57%
ASAIG770CALLR$ 7,7037,83% ATM 20 d.u.0,350.550,356,061%0006.818,0000.35AMERICANA50,28%
ASAIS790PUTR$ 7,9032,10% ATM 20 d.u.0,36-0.570,36-14,286%0,250,050,456.144,000,230.13EUROPÉIA60,17%
ASAIG690CALLR$ 6,9043,05% ITM 20 d.u.0,920.850,92-29,231%0005.520,000,770.15AMERICANA81,51%
ASAIG780CALLR$ 7,8038,68% ATM 20 d.u.0,310.50,3110,714%0003.671,0000.31EUROPÉIA45,46%
ASAIS770PUTR$ 7,7034,21% ATM 20 d.u.0,27-0.450,27-12,903%0003.613,000,030.24EUROPÉIA49,27%
ASAIG810CALLR$ 8,1038,06% OTM 20 d.u.0,190.360,195,556%0002.868,0000.19AMERICANA32,06%
ASAIS710PUTR$ 7,1036,02% OTM 20 d.u.0,08-0.180,08-27,273%0,1100,212.848,0000.08EUROPÉIA20,84%
ASAIG750CALLR$ 7,5035,45% ATM 20 d.u.0,440.650,442,326%0,2900,582.360,000,170.27AMERICANA60,94%
ASAIG850CALLR$ 8,5040,79% OTM 20 d.u.0,110.230,1110,00%0,1400,271.655,0000.11AMERICANA19,44%
ASAIS750PUTR$ 7,5035,07% ATM 20 d.u.0,19-0.350,19-13,636%0001.216,0000.19EUROPÉIA38,90%
ASAIS650PUTR$ 6,5039,93% OTM 20 d.u.0,02-0.050,02-66,667%0,3000,601.200,0000.02EUROPÉIA6,59%
ASAIG870CALLR$ 8,7039,55% OTM 20 d.u.0,070.160,0700,1100,211.085,0000.07AMERICANA13,69%
ASAIH830CALLR$ 8,3043,16% OTM 45 d.u.0,380.420,3811,765%000985,0000.38AMERICANA34,58%
ASAIG790CALLR$ 7,9039,00% ATM 20 d.u.0,270.450,273,846%000958,0000.27AMERICANA40,91%
ASAIS670PUTR$ 6,7037,82% OTM 20 d.u.0,03-0.080,030000830,0000.03EUROPÉIA9,47%
ASAIP780PUTR$ 7,8043,64% ATM 207 d.u.0,85-0.340,854,938%0,4800,95605,000,130.72EUROPÉIA48,82%
ASAIS940PUTR$ 9,4045,56% ITM 20 d.u.1,665-0.931,6228,571%000486,001,730EUROPÉIA94,16%
ASAIG880CALLR$ 8,8042,06% OTM 20 d.u.0,070.160,0740,00%0,1800,35404,0000.07EUROPÉIA12,88%
ASAIT780PUTR$ 7,8039,94% ATM 45 d.u.0,49-0.450,49-2,00%0,3200,64343,000,130.36EUROPÉIA51,85%
ASAIS730PUTR$ 7,3036,07% OTM 20 d.u.0,13-0.260,13-13,333%0,1100,22260,0000.13EUROPÉIA29,55%
ASAIG910CALLR$ 9,1042,13% OTM 20 d.u.0,040.10,0433,333%0,020,030244,0000.04AMERICANA7,89%
ASAIT750PUTR$ 7,5039,81% ATM 45 d.u.0,35-0.360,3559,091%000175,0000.35EUROPÉIA42,58%
ASAIH790CALLR$ 7,9040,45% ATM 45 d.u.0,500.520,50-15,254%000154,0000.5AMERICANA45,13%
ASAIG970CALLR$ 9,7041,16% OTM 20 d.u.0,010.030,01-66,667%000100,0000.01AMERICANA2,31%
ASAIO671PUTR$ 6,7137,09% OTM 188 d.u.0,30-0.190,307,143%00060,0000.3EUROPÉIA28,77%
ASAIH890CALLR$ 8,9041,61% OTM 45 d.u.0,200.270,20-4,762%00053,0000.2AMERICANA21,14%
ASAIT790PUTR$ 7,9035,90% ATM 45 d.u.0,49-0.490,494,255%00049,000,230.26EUROPÉIA54,68%
ASAIH930CALLR$ 9,3041,54% OTM 45 d.u.0,130.190,13-40,909%00028,0000.13AMERICANA14,61%
ASAIT600PUTR$ 5,9048,38% OTM 45 d.u.0,05-0.070,05-50,00%0,010,02021,0000.05EUROPÉIA9,77%
ASAIG890CALLR$ 8,9040,24% OTM 20 d.u.0,050.120,0525,00%0,6301,2515,0000.05AMERICANA10,07%
ASAIT630PUTR$ 6,3041,45% OTM 45 d.u.0,06-0.090,0600,0500,096,0000.06EUROPÉIA12,14%
ASAIG930CALLR$ 9,3039,58% OTM 20 d.u.0,020.060,0200,030,010,054,0000.02AMERICANA4,54%
ASAIG950CALLR$ 9,5043,14% OTM 20 d.u.0,020.050,0200,330,010,642,0000.02AMERICANA4,12%
ASAIG440CALLR$ 4,40192,60% ITM 20 d.u.3,550.913,55000003,270.28EUROPÉIA77,99%
ASAIG60CALLR$ 5,90322,52% ITM 20 d.u.3,380.773,38000001,771.61AMERICANA43,87%
ASAIS60PUTR$ 5,90102,99% OTM 20 d.u.0,18-0.140,180000000.18EUROPÉIA21,34%
ASAIS690PUTR$ 6,9036,93% OTM 20 d.u.0,05-0.120,0500,0500,10000.05EUROPÉIA14,37%