Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:49:45

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 9,78

    0,36 arrow +3,826%

    • R$ 9,84

      Máxima

    • R$ 9,48

      Mínima

    • 2.602.300,00

      Volume

    • 01/08/25, 10:44:11

      Último Negócio

    • R$ 9,54

      Abertura

    • R$ 25,25

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 39,38%

      IV (1a)

    • 41,97%

      EWMA (1a)

    • 1,95

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIT100PUTR$ 10,0044,57% ATM 10 d.u.0,44-0.560,44-35,484%0,450,440,459.951,000,220.22EUROPÉIA59,36%
ASAII939CALLR$ 9,3944,06% ATM 35 d.u.0,940.670,9420,513%0,910,890,935.373,000,390.55AMERICANA60,86%
ASAIU959PUTR$ 9,5944,51% ATM 35 d.u.0,47-0.380,47-16,071%0,440,430,452.350,0000.47EUROPÉIA44,27%
ASAII100CALLR$ 10,0941,89% ATM 35 d.u.0,550.50,5510,00%0,530,510,543.817,0000.55EUROPÉIA43,55%
ASAIH950CALLR$ 9,5040,33% ATM 10 d.u.0,500.680,5051,515%0,520,500,532.500,000,280.22EUROPÉIA65,01%
ASAII10CALLR$ 9,9942,31% ATM 35 d.u.0,600.520,6042,857%0,580,560,6060,0000.6AMERICANA46,05%
ASAIH910CALLR$ 9,1041,47% ITM 10 d.u.0,800.840,8000,810,780,8300,680.12EUROPÉIA81,42%
ASAII959CALLR$ 9,5934,22% ATM 35 d.u.0,690.640,6900,710,690,7300,190.5AMERICANA59,16%
ASAII979CALLR$ 9,7929,30% ATM 35 d.u.0,510.580,5100,670,650,69000.51AMERICANA54,04%
ASAIU979PUTR$ 9,7949,98% ATM 35 d.u.0,64-0.430,6400,540,520,5500,010.63EUROPÉIA50,07%
ASAIU100PUTR$ 10,0942,62% ATM 35 d.u.0,69-0.50,6900,680,660,7000,310.38EUROPÉIA56,44%
ASAII103CALLR$ 10,3432,01% OTM 35 d.u.0,310.40,3100,430,410,44000.31AMERICANA35,38%
ASAIU939PUTR$ 9,3944,67% ATM 35 d.u.0,39-0.330,39-17,021%0,370,350,381.950,0000.39EUROPÉIA39,37%
ASAII108CALLR$ 10,8441,60% OTM 35 d.u.0,290.320,2952,632%0,270,250,281.276,0000.29AMERICANA26,61%
ASAII919CALLR$ 9,1923,00% ITM 35 d.u.0,830.840,8300,950,910,9900,590.24AMERICANA81,43%
ASAIU103PUTR$ 10,3448,45% ITM 35 d.u.0,92-0.550,9200,890,850,9200,560.36EUROPÉIA61,74%
ASAIH102CALLR$ 10,2538,33% ATM 10 d.u.0,140.310,147,692%0,120,110,1328.833,0000.14EUROPÉIA27,92%
ASAIU919PUTR$ 9,1942,44% OTM 35 d.u.0,29-0.280,29-27,50%0,290,270,314.411,0000.29EUROPÉIA33,41%
ASAIT960PUTR$ 9,6043,26% ATM 10 d.u.0,23-0.380,23-37,838%0,240,220,251.261,0000.23EUROPÉIA40,81%
ASAIT980PUTR$ 9,8040,60% ATM 10 d.u.0,30-0.470,30-38,776%0,320,300,341.110,000,020.28EUROPÉIA50,08%
ASAIT950PUTR$ 9,5041,60% ATM 10 d.u.0,18-0.320,18-35,714%0,200,180,21496,0000.18EUROPÉIA35,52%
ASAIT920PUTR$ 9,2059,22% OTM 10 d.u.0,20-0.270,2000,120,110,13000.2EUROPÉIA30,75%
ASAIH960CALLR$ 9,6043,34% ATM 10 d.u.0,460.620,4600,440,420,4700,180.28AMERICANA59,16%
ASAII110CALLR$ 11,0938,17% OTM 35 d.u.0,190.250,1900,190,170,20000.19EUROPÉIA20,38%
ASAIH105CALLR$ 10,5043,03% OTM 10 d.u.0,110.230,11120,00%0,100,080,116.080,0000.11AMERICANA20,86%
ASAIT990PUTR$ 9,9041,59% ATM 10 d.u.0,36-0.520,36-34,545%0,180,3603.349,000,120.24EUROPÉIA55,03%
ASAIU849PUTR$ 8,4945,23% OTM 35 d.u.0,14-0.150,14-22,222%0,0800,163.290,0000.14EUROPÉIA19,43%
ASAIT105PUTR$ 10,5060,55% ITM 10 d.u.0,89-0.690,89-11,00%0,890,780,993.249,000,720.17EUROPÉIA72,79%
ASAIU879PUTR$ 8,7944,63% OTM 35 d.u.0,20-0.20,20-23,077%000920,0000.2EUROPÉIA25,24%
ASAIT930PUTR$ 9,3043,49% OTM 10 d.u.0,13-0.250,13-45,833%0,180,160,19873,0000.13EUROPÉIA27,52%
ASAIH990CALLR$ 9,9042,76% ATM 10 d.u.0,300.480,3087,50%0,230,210,25120,0000.3EUROPÉIA45,02%
ASAIH900CALLR$ 9,0043,17% ITM 10 d.u.0,890.860,8917,105%00089,000,780.11AMERICANA83,73%
ASAIH115CALLR$ 11,5051,60% OTM 10 d.u.0,030.070,03-25,00%0,060,030,0930,0000.03AMERICANA5,74%
ASAIT860PUTR$ 8,6053,87% OTM 10 d.u.0,05-0.10,05-64,286%0,010,02025,0000.05EUROPÉIA11,65%
ASAIT60PUTR$ 6,00115,58% OTM 10 d.u.0,01-0.010,010000000.01EUROPÉIA2,12%
ASAIH710CALLR$ 7,10219,20% ITM 10 d.u.3,190.833,19000002,680.51EUROPÉIA70,09%
ASAIT710PUTR$ 7,1079,98% OTM 10 d.u.0,01-0.020,010000000.01EUROPÉIA2,48%
ASAIH740CALLR$ 7,40204,78% ITM 10 d.u.2,910.822,9101,5003,0002,380.53AMERICANA68,87%
ASAIH750CALLR$ 7,50152,10% ITM 10 d.u.2,580.852,58000002,280.3EUROPÉIA77,08%
ASAIH760CALLR$ 7,6080,11% ITM 10 d.u.2,250.952,25000002,180.07AMERICANA93,73%
ASAIH770CALLR$ 7,70139,69% ITM 10 d.u.2,370.852,37000002,080.29EUROPÉIA77,00%
ASAIH780CALLR$ 7,80184,50% ITM 10 d.u.2,530.792,53000001,980.55AMERICANA67,21%
ASAIH800CALLR$ 8,00158,65% ITM 10 d.u.2,250.792,25000001,780.47AMERICANA68,93%
ASAIH810CALLR$ 8,10123,68% ITM 10 d.u.1,990.821,99000001,680.31EUROPÉIA74,62%
ASAIT820PUTR$ 8,2064,13% OTM 10 d.u.0,04-0.070,040000000.04EUROPÉIA8,76%
ASAIH840CALLR$ 8,40119,42% ITM 10 d.u.1,750.781,75000001,380.37AMERICANA70,61%
ASAIT840PUTR$ 8,4060,82% OTM 10 d.u.0,05-0.090,0500,0400,08000.05EUROPÉIA10,79%
ASAIH860CALLR$ 8,60110,73% ITM 10 d.u.1,560.761,56000001,180.38AMERICANA69,01%
ASAIT880PUTR$ 8,8058,81% OTM 10 d.u.0,10-0.160,1000,130,020,24000.1EUROPÉIA18,76%
ASAIT900PUTR$ 9,0056,50% OTM 10 d.u.0,13-0.20,1300,0500,10000.13EUROPÉIA23,33%