Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 8,60

    0,04 arrow +0,467%

    • R$ 8,71

      Máxima

    • R$ 8,54

      Mínima

    • 19.914.800,00

      Volume

    • 31/10/25, 18:27:09

      Último Negócio

    • R$ 8,64

      Abertura

    • R$ 171,47

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 40,36%

      IV (1a)

    • 40,90%

      EWMA (1a)

    • 1,93

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIX103PUTR$ 10,3441,62% ITM 35 d.u.1,66-0.841,66-5,682%00015.438,001,740EUROPÉIA87,47%
ASAIW929PUTR$ 9,2938,49% ITM 15 d.u.0,73-0.760,73-16,092%0,210,4104.449,000,690.04EUROPÉIA78,42%
ASAIK819CALLR$ 8,1939,24% ITM 15 d.u.0,610.740,613,39%0003.050,000,410.2AMERICANA70,65%
ASAIX859PUTR$ 8,5938,53% ATM 35 d.u.0,41-0.420,41-24,074%0,110,2103.020,0000.41EUROPÉIA47,53%
ASAIW859PUTR$ 8,5939,22% ATM 15 d.u.0,29-0.440,29-12,121%0,140,2903.014,0000.29EUROPÉIA48,20%
ASAIK839CALLR$ 8,3940,68% ATM 15 d.u.0,490.650,496,522%0,3800,762.855,000,210.28AMERICANA60,93%
ASAIG829CALLR$ 8,2939,62% ATM 177 d.u.1,660.711,665,732%0,701,3901.660,000,311.35EUROPÉIA58,69%
ASAIL849CALLR$ 8,4939,60% ATM 35 d.u.0,640.610,646,667%0001.197,000,110.53EUROPÉIA55,40%
ASAIK859CALLR$ 8,5938,47% ATM 15 d.u.0,360.560,36-5,263%0,230,010,451.182,000,010.35AMERICANA51,91%
ASAIW909PUTR$ 9,0940,93% ITM 15 d.u.0,60-0.670,60-3,226%0,250,5001.180,000,490.11EUROPÉIA70,10%
ASAIL879CALLR$ 8,7938,77% ATM 35 d.u.0,480.520,482,128%0,080,150912,0000.48AMERICANA46,08%
ASAIW819PUTR$ 8,1944,00% OTM 15 d.u.0,17-0.280,1700,060,120867,0000.17EUROPÉIA31,80%
ASAIK899CALLR$ 8,9938,20% ATM 15 d.u.0,190.360,19-5,00%0,050,100765,0000.19AMERICANA33,02%
ASAIW879PUTR$ 8,7938,59% ATM 15 d.u.0,39-0.540,39-23,529%0,050,100748,000,190.2EUROPÉIA57,81%
ASAIK809CALLR$ 8,0943,58% ITM 15 d.u.0,710.760,714,412%000710,000,510.2EUROPÉIA72,40%
ASAIS829PUTR$ 8,2942,18% ATM 177 d.u.0,69-0.290,6900,620,400,84690,0000.69EUROPÉIA42,65%
ASAIL909CALLR$ 9,0940,53% OTM 35 d.u.0,380.430,3811,765%000684,0000.38EUROPÉIA37,34%
ASAIW779PUTR$ 7,7943,22% OTM 15 d.u.0,07-0.140,07-30,00%0,100,020,18609,0000.07EUROPÉIA16,88%
ASAIM799PUTR$ 7,9940,29% OTM 51 d.u.0,27-0.260,27-10,00%000540,0000.27EUROPÉIA32,26%
ASAIX899PUTR$ 8,9939,97% ATM 35 d.u.0,64-0.540,64-1,538%0,850,601,10505,000,390.25EUROPÉIA59,91%
ASAIK909CALLR$ 9,0938,28% OTM 15 d.u.0,160.320,16-5,882%0,030,060432,0000.16EUROPÉIA28,87%
ASAIK919CALLR$ 9,1939,23% OTM 15 d.u.0,140.290,14-22,222%0,160,060,25420,0000.14AMERICANA25,45%
ASAIW699PUTR$ 6,9953,02% OTM 15 d.u.0,02-0.040,02-33,333%000400,0000.02EUROPÉIA5,51%
ASAIW789PUTR$ 7,8939,68% OTM 15 d.u.0,07-0.150,07-36,364%0,220,040,40394,0000.07EUROPÉIA17,84%
ASAIL919CALLR$ 9,1944,17% OTM 35 d.u.0,390.420,3930,00%000390,0000.39AMERICANA35,36%
ASAIW759PUTR$ 7,5945,35% OTM 15 d.u.0,05-0.10,05-16,667%000335,0000.05EUROPÉIA12,64%
ASAIK879CALLR$ 8,7944,86% ATM 15 d.u.0,320.470,3214,286%000320,0000.32AMERICANA42,71%
ASAIW769PUTR$ 7,6944,47% OTM 15 d.u.0,06-0.120,06-14,286%0,010,020282,0000.06EUROPÉIA14,73%
ASAIW799PUTR$ 7,9944,88% OTM 15 d.u.0,12-0.210,1200,310,060,55240,0000.12EUROPÉIA24,58%
ASAIK869CALLR$ 8,6943,14% ATM 15 d.u.0,350.510,35-5,405%0,030,060230,0000.35EUROPÉIA46,89%
ASAIK949CALLR$ 9,4942,84% OTM 15 d.u.0,100.210,1025,00%0,0700,14200,0000.1EUROPÉIA17,87%
ASAIK789CALLR$ 7,8943,38% ITM 15 d.u.0,860.830,8619,444%000172,000,710.15EUROPÉIA79,80%
ASAIL939CALLR$ 9,3943,74% OTM 35 d.u.0,320.360,3218,519%000160,0000.32AMERICANA30,51%
ASAIW749PUTR$ 7,4942,54% OTM 15 d.u.0,03-0.070,03-40,00%0,010,010132,0000.03EUROPÉIA8,79%
ASAIX879PUTR$ 8,7940,12% ATM 35 d.u.0,53-0.480,53-10,169%000106,000,190.34EUROPÉIA53,99%
ASAIK989CALLR$ 9,8940,98% OTM 15 d.u.0,040.10,0400,0600,1284,0000.04EUROPÉIA8,53%
ASAIL999CALLR$ 9,9938,75% OTM 35 d.u.0,130.20,13-7,143%0,0900,1765,0000.13AMERICANA16,24%
ASAIL959CALLR$ 9,5938,88% OTM 35 d.u.0,210.290,2110,526%0,1800,3541,0000.21AMERICANA24,20%
ASAIX799PUTR$ 7,9940,85% OTM 35 d.u.0,21-0.250,21-8,696%0,1400,2821,0000.21EUROPÉIA29,95%
ASAIK103CALLR$ 10,3447,43% OTM 15 d.u.0,030.070,03000015,0000.03AMERICANA5,67%
ASAIX779PUTR$ 7,7940,10% OTM 35 d.u.0,15-0.20,15-25,00%0,270,100,4315,0000.15EUROPÉIA23,95%
ASAIX749PUTR$ 7,4941,46% OTM 35 d.u.0,10-0.140,10-16,667%0,110,060,1510,0000.1EUROPÉIA17,51%
ASAIN600PUTR$ 5,9935,52% OTM 76 d.u.0,01-0.020,01-90,00%0,5001,001,0000.01EUROPÉIA2,51%
ASAIW600PUTR$ 5,9983,48% OTM 15 d.u.0,02-0.030,020000000.02EUROPÉIA4,35%
ASAIW719PUTR$ 7,1947,26% OTM 15 d.u.0,02-0.050,020000000.02EUROPÉIA5,91%
ASAIK739CALLR$ 7,3942,87% ITM 15 d.u.1,290.941,29000001,210.08AMERICANA92,94%
ASAIW739PUTR$ 7,3951,93% OTM 15 d.u.0,05-0.090,050000000.05EUROPÉIA11,61%
ASAIK769CALLR$ 7,6949,04% ITM 15 d.u.1,050.861,05000000,910.14EUROPÉIA82,63%
ASAIK799CALLR$ 7,9927,00% ITM 15 d.u.0,700.90,70000000,610.09AMERICANA88,52%
ASAIW809PUTR$ 8,0945,45% OTM 15 d.u.0,15-0.250,1500,240,070,40000.15EUROPÉIA28,58%