Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 8,83

    0,17 arrow +1,963%

    • R$ 8,91

      Máxima

    • R$ 8,67

      Mínima

    • 8.653.300,00

      Volume

    • 05/08/26, 17:41:14

      Último Negócio

    • R$ 8,71

      Abertura

    • R$ 76,22

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 43,09%

      IV (1a)

    • 42,07%

      EWMA (1a)

    • 1,68

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIU990PUTR$ 9,9044,04% ITM 31 d.u.1,14-0.711,14-14,286%00049.448,001,070.07EUROPÉIA76,25%
ASAIT930PUTR$ 9,3043,90% ITM 12 d.u.0,59-0.670,59-18,056%00039.107,000,470.12EUROPÉIA70,01%
ASAII820CALLR$ 8,2039,33% ITM 31 d.u.0,940.760,9418,987%0,010,01036.138,000,630.31EUROPÉIA72,03%
ASAIT890PUTR$ 8,9044,52% ATM 12 d.u.0,35-0.490,35-27,083%00031.330,000,070.28EUROPÉIA52,64%
ASAIU960PUTR$ 9,6052,18% ITM 31 d.u.1,02-0.611,02-2,857%00031.194,000,770.25EUROPÉIA67,76%
ASAIH860CALLR$ 8,6037,89% ATM 12 d.u.0,450.670,4525,00%0,020,03028.460,000,230.22EUROPÉIA63,79%
ASAIU940PUTR$ 9,4043,04% ITM 31 d.u.0,78-0.590,78-16,129%00025.901,000,570.21EUROPÉIA64,95%
ASAIH850CALLR$ 8,5041,54% ATM 12 d.u.0,540.70,5425,581%0,4600,9225.672,000,330.21AMERICANA67,12%
ASAIT910PUTR$ 9,1045,37% ATM 12 d.u.0,47-0.580,47-20,339%0,050,10025.077,000,270.2EUROPÉIA61,46%
ASAIH830CALLR$ 8,3035,46% ITM 12 d.u.0,650.820,6518,182%0,130,25024.085,000,530.12AMERICANA79,99%
ASAIT100PUTR$ 10,0049,86% ITM 12 d.u.1,18-0.851,18-11,94%00023.002,001,170.01EUROPÉIA87,31%
ASAII840CALLR$ 8,4037,03% ITM 31 d.u.0,780.720,7836,842%00022.232,000,430.35EUROPÉIA67,09%
ASAIT950PUTR$ 9,5041,20% ITM 12 d.u.0,72-0.760,72-16,279%00021.258,000,670.05EUROPÉIA78,51%
ASAII880CALLR$ 8,8035,98% ATM 31 d.u.0,530.590,5315,217%00017.414,000,030.5EUROPÉIA53,61%
ASAIU950PUTR$ 9,5050,99% ITM 31 d.u.0,94-0.590,94-21,667%00016.356,000,670.27EUROPÉIA65,87%
ASAIV970PUTR$ 9,7051,33% ITM 50 d.u.1,18-0.571,18000016.165,000,870.31EUROPÉIA66,00%
ASAII810CALLR$ 8,1024,55% ITM 31 d.u.0,900.890,905,882%00015.420,000,730.17AMERICANA87,39%
ASAIH890CALLR$ 8,9041,28% ATM 12 d.u.0,310.510,3134,783%0,210,020,4015.261,0000.31AMERICANA47,45%
ASAIU790PUTR$ 7,9043,16% OTM 31 d.u.0,14-0.180,14-26,316%00013.900,0000.14EUROPÉIA22,21%
ASAIU900PUTR$ 9,0049,87% ATM 31 d.u.0,63-0.470,63-20,253%00012.978,000,170.46EUROPÉIA54,18%
ASAII105CALLR$ 10,5041,63% OTM 31 d.u.0,100.160,1066,667%00010.605,0000.1EUROPÉIA12,51%
ASAIU102PUTR$ 10,2556,80% ITM 31 d.u.1,54-0.721,5400009.436,001,420.12EUROPÉIA77,87%
ASAIT110PUTR$ 11,00109,57% ITM 12 d.u.2,34-0.782,3400008.836,002,170.17EUROPÉIA84,44%
ASAIH930CALLR$ 9,3042,85% OTM 12 d.u.0,170.330,1770,00%0,1700,348.490,0000.17AMERICANA29,63%
ASAIU970PUTR$ 9,7047,20% ITM 31 d.u.1,03-0.651,03-23,704%0008.172,000,870.16EUROPÉIA71,01%
ASAIT870PUTR$ 8,7042,55% ATM 12 d.u.0,24-0.390,24-46,667%0,2000,398.139,0000.24EUROPÉIA42,86%
ASAII790CALLR$ 7,9032,83% ITM 31 d.u.1,120.881,1217,895%0008.064,000,930.19AMERICANA85,27%
ASAII830CALLR$ 8,3036,26% ITM 31 d.u.0,840.750,8420,00%0007.275,000,530.31AMERICANA70,85%
ASAII850CALLR$ 8,5038,34% ATM 31 d.u.0,730.680,7319,672%0006.711,000,330.4AMERICANA63,12%
ASAIH880CALLR$ 8,8041,33% ATM 12 d.u.0,360.560,36100,00%0,030,0506.352,000,030.33EUROPÉIA52,44%
ASAIH870CALLR$ 8,7042,06% ATM 12 d.u.0,420.610,4240,00%0,3300,656.344,000,130.29AMERICANA57,27%
ASAIH910CALLR$ 9,1041,89% ATM 12 d.u.0,230.410,2327,778%0,020,0305.809,0000.23AMERICANA37,92%
ASAIH960CALLR$ 9,6043,18% OTM 12 d.u.0,100.220,10150,00%0,030,0605.791,0000.1EUROPÉIA19,25%
ASAII870CALLR$ 8,7027,90% ATM 31 d.u.0,490.640,4900,4100,815.389,000,130.36AMERICANA60,49%
ASAIU910PUTR$ 9,1046,26% ATM 31 d.u.0,64-0.50,64-21,951%0004.800,000,270.37EUROPÉIA56,68%
ASAIT960PUTR$ 9,6046,48% ITM 12 d.u.0,83-0.760,83-28,448%0004.574,000,770.06EUROPÉIA79,22%
ASAII910CALLR$ 9,1038,62% ATM 31 d.u.0,420.490,4255,556%0003.955,0000.42AMERICANA43,17%
ASAIH970CALLR$ 9,7042,73% OTM 12 d.u.0,080.190,08100,00%0,330,010,653.688,0000.08AMERICANA16,16%
ASAII890CALLR$ 8,9039,33% ATM 31 d.u.0,520.550,5223,81%0003.088,0000.52AMERICANA49,59%
ASAIH840CALLR$ 8,4031,36% ITM 12 d.u.0,550.80,5517,021%0,040,0702.864,000,430.12EUROPÉIA78,40%
ASAIT830PUTR$ 8,3041,32% OTM 12 d.u.0,10-0.210,10-47,368%0002.671,0000.1EUROPÉIA23,89%
ASAII930CALLR$ 9,3038,52% OTM 31 d.u.0,340.420,3417,241%0,2800,562.106,0000.34AMERICANA36,96%
ASAIU870PUTR$ 8,7046,40% ATM 31 d.u.0,44-0.390,44-10,204%0001.667,0000.44EUROPÉIA45,70%
ASAIT800PUTR$ 8,0044,99% OTM 12 d.u.0,06-0.130,06-33,333%0001.634,0000.06EUROPÉIA15,40%
ASAIH950CALLR$ 9,5036,27% OTM 12 d.u.0,080.210,08166,667%0001.600,0000.08AMERICANA18,79%
ASAIU107PUTR$ 10,7563,29% ITM 31 d.u.2,00-0.762,0000001.600,001,920.08EUROPÉIA82,26%
ASAIU820PUTR$ 8,2043,45% OTM 31 d.u.0,22-0.250,22-21,429%0001.386,0000.22EUROPÉIA30,35%
ASAIU840PUTR$ 8,4047,54% OTM 31 d.u.0,33-0.320,33-5,714%0001.320,0000.33EUROPÉIA37,75%
ASAIT810PUTR$ 8,1051,64% OTM 12 d.u.0,11-0.190,1100001.244,0000.11EUROPÉIA22,23%
ASAIU890PUTR$ 8,9043,51% ATM 31 d.u.0,50-0.450,50-29,577%0001.200,000,070.43EUROPÉIA50,93%