Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 14:20:11

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 7,86

    0,31 arrow +4,106%

    • R$ 7,86

      Máxima

    • R$ 7,59

      Mínima

    • 4.902.400,00

      Volume

    • 19/03/25, 14:20:12

      Último Negócio

    • R$ 7,59

      Abertura

    • R$ 38,16

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 48,00%

      IV (1a)

    • 46,45%

      EWMA (1a)

    • 1,92

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAID742CALLR$ 7,4245,41% ITM 21 d.u.0,710.720,7123,636%0,710,700,7115.047,000,440.27AMERICANA67,60%
ASAID752CALLR$ 7,5241,03% ATM 21 d.u.0,610.70,6122,00%0,660,640,6710.619,000,340.27EUROPÉIA65,75%
ASAID782CALLR$ 7,8243,99% ATM 21 d.u.0,460.570,4627,778%0,480,470,49322,000,040.42AMERICANA52,47%
ASAIE752CALLR$ 7,5242,57% ATM 39 d.u.0,790.680,7912,857%0,830,810,84158,000,340.45AMERICANA61,81%
ASAIE812CALLR$ 8,1244,99% ATM 39 d.u.0,510.510,5100,510,500,52000.51AMERICANA43,70%
ASAIE792CALLR$ 7,9241,62% ATM 39 d.u.0,560.560,567,692%0,620,600,632.780,0000.56AMERICANA49,78%
ASAID762CALLR$ 7,6244,97% ATM 21 d.u.0,580.650,585,455%0,590,570,611.508,000,240.34AMERICANA60,16%
ASAIQ732PUTR$ 7,3255,82% OTM 39 d.u.0,37-0.30,378,824%0,330,320,34111,0000.37EUROPÉIA37,98%
ASAIQ752PUTR$ 7,5252,37% ATM 39 d.u.0,41-0.340,41-6,818%0,400,380,4141,0000.41EUROPÉIA41,71%
ASAIP792PUTR$ 7,9254,56% ATM 21 d.u.0,48-0.460,4800,450,430,4600,060.42EUROPÉIA52,32%
ASAIE772CALLR$ 7,7234,46% ATM 39 d.u.0,580.640,5800,710,690,7300,140.44AMERICANA58,44%
ASAIQ792PUTR$ 7,9254,57% ATM 39 d.u.0,62-0.430,6200,570,560,5900,060.56EUROPÉIA51,96%
ASAIP772PUTR$ 7,7253,09% ATM 21 d.u.0,37-0.40,37-22,917%0,370,350,3858.796,0000.37EUROPÉIA45,57%
ASAID772CALLR$ 7,7243,54% ATM 21 d.u.0,510.610,5127,50%0,540,510,563.579,000,140.37EUROPÉIA56,61%
ASAID822CALLR$ 8,2245,86% ATM 21 d.u.0,300.420,303,448%0,310,290,322.276,0000.3AMERICANA37,35%
ASAIP752PUTR$ 7,5252,30% ATM 21 d.u.0,28-0.330,28-15,152%0,280,260,291.848,0000.28EUROPÉIA38,62%
ASAID702CALLR$ 7,0236,14% ITM 21 d.u.0,960.890,9621,519%1,000,971,041.708,000,840.12AMERICANA87,18%
ASAID802CALLR$ 8,0245,75% ATM 21 d.u.0,380.50,3840,741%0,390,370,401.110,0000.38AMERICANA44,57%
ASAIQ772PUTR$ 7,7252,65% ATM 39 d.u.0,50-0.390,5000,480,460,50350,0000.5EUROPÉIA46,80%
ASAIP782PUTR$ 7,8261,31% ATM 21 d.u.0,49-0.430,4919,512%0,410,390,43245,0000.49EUROPÉIA49,94%
ASAIP692PUTR$ 6,9256,17% OTM 21 d.u.0,13-0.180,138,333%0,140,130,1577,0000.13EUROPÉIA22,03%
ASAIO730PUTR$ 7,2271,85% OTM 2 d.u.0,02-0.080,02-33,333%0,030,020,0320,0000.02EUROPÉIA9,49%
ASAID722CALLR$ 7,2238,94% ITM 21 d.u.0,810.820,8100,850,820,8800,640.17AMERICANA78,69%
ASAIP732PUTR$ 7,3262,73% OTM 21 d.u.0,29-0.290,2900,210,200,22000.29EUROPÉIA35,85%
ASAIP802PUTR$ 8,02109,62% ATM 21 d.u.1,03-0.451,0300,510,480,5300,160.87EUROPÉIA57,44%
ASAIP832PUTR$ 8,3256,64% ITM 21 d.u.0,73-0.580,7300,700,670,7200,460.27EUROPÉIA64,18%
ASAIP842PUTR$ 8,4257,24% ITM 21 d.u.0,80-0.610,8000,760,730,7900,560.24EUROPÉIA66,77%
ASAID792CALLR$ 7,9242,87% ATM 21 d.u.0,400.540,402,564%0,430,400,455.590,0000.4EUROPÉIA48,57%
ASAIP762PUTR$ 7,6265,16% ATM 21 d.u.0,43-0.380,4300,320,300,34000.43EUROPÉIA44,89%
ASAIO752PUTR$ 7,5262,36% ATM 2 d.u.0,05-0.20,05-54,545%0,060,050,073.435,0000.05EUROPÉIA21,57%
ASAID842CALLR$ 8,4243,14% OTM 21 d.u.0,210.340,2123,529%0,230,210,252.362,0000.21AMERICANA29,88%
ASAIO702PUTR$ 7,0289,20% OTM 2 d.u.0,02-0.070,0200,010,0101.884,0000.02EUROPÉIA8,14%
ASAIC772CALLR$ 7,7252,08% ATM 2 d.u.0,230.670,23-4,167%0,240,210,261.380,000,140.09AMERICANA65,04%
ASAIO720PUTR$ 7,1280,55% OTM 2 d.u.0,02-0.080,0200,0200,03976,0000.02EUROPÉIA8,75%
ASAID862CALLR$ 8,6244,82% OTM 21 d.u.0,170.290,1721,429%0,2000,40765,0000.17AMERICANA24,37%
ASAIP652PUTR$ 6,5255,63% OTM 21 d.u.0,06-0.090,0600,0800,15750,0000.06EUROPÉIA12,49%
ASAIC822CALLR$ 8,2243,39% ATM 2 d.u.0,020.130,0200,040,020,05630,0000.02EUROPÉIA12,48%
ASAIP742PUTR$ 7,4253,13% OTM 21 d.u.0,25-0.30,25-26,471%0,240,210,26614,0000.25EUROPÉIA35,59%
ASAIC762CALLR$ 7,6247,37% ATM 2 d.u.0,290.780,29-9,375%0,300,260,34273,000,240.05EUROPÉIA76,98%
ASAIO740PUTR$ 7,3270,80% OTM 2 d.u.0,03-0.120,03-50,00%0,0200,04132,0000.03EUROPÉIA13,28%
ASAIO772PUTR$ 7,7259,07% ATM 2 d.u.0,10-0.350,10-58,333%0,110,080,13120,0000.1EUROPÉIA36,89%
ASAIO762PUTR$ 7,6288,84% ATM 2 d.u.0,14-0.330,147,692%0,070,050,0970,0000.14EUROPÉIA35,74%
ASAIC870CALLR$ 8,6262,89% OTM 2 d.u.0,010.050,01-50,00%0,0200,0445,0000.01EUROPÉIA4,88%
ASAIO700PUTR$ 6,9297,83% OTM 2 d.u.0,02-0.060,02000010,0000.02EUROPÉIA7,64%
ASAIE120CALLR$ 11,9252,18% OTM 39 d.u.0,020.030,0200,0100,028,0000.02AMERICANA2,10%
ASAIO662PUTR$ 6,62123,81% OTM 2 d.u.0,02-0.050,0200,0100,014,0000.02EUROPÉIA6,54%
ASAIO742PUTR$ 7,4267,46% OTM 2 d.u.0,04-0.160,04-33,333%0,040,020,054,0000.04EUROPÉIA17,21%
ASAIC832CALLR$ 8,3243,02% OTM 2 d.u.0,010.080,01-66,667%0,0200,041,0000.01AMERICANA6,99%
ASAIO320PUTR$ 3,12472,02% OTM 2 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA2,33%
ASAIO420PUTR$ 4,12406,39% OTM 2 d.u.0,03-0.020,030000000.03EUROPÉIA5,41%