Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/03/25, 22:45:00

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 7,55

    -0,18 arrow -2,329%

    • R$ 7,83

      Máxima

    • R$ 7,55

      Mínima

    • 14.480.800,00

      Volume

    • 18/03/25, 20:45:46

      Último Negócio

    • R$ 7,71

      Abertura

    • R$ 111,13

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 44,54%

      IV (1a)

    • 46,53%

      EWMA (1a)

    • 1,92

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIP772PUTR$ 7,7249,81% ATM 21 d.u.0,48-0.50,4837,143%0,450,420,48650.090,000,170.31EUROPÉIA56,02%
ASAID752CALLR$ 7,5251,29% ATM 21 d.u.0,500.570,50-30,556%00069.634,000,030.47EUROPÉIA51,04%
ASAIO122PUTR$ 12,1781,27% ITM 2 d.u.4,607-14,52-3,83%00040.115,004,620EUROPÉIA100,00%
ASAIP119PUTR$ 11,92191,45% ITM 21 d.u.4,847-0.74,227,379%00037.902,004,370EUROPÉIA86,06%
ASAIE792CALLR$ 7,9251,72% ATM 39 d.u.0,520.490,52-16,129%00027.167,0000.52AMERICANA40,59%
ASAIO102PUTR$ 10,17181,13% ITM 2 d.u.2,628-0.962,53-3,802%00026.608,002,620EUROPÉIA97,26%
ASAID762CALLR$ 7,6262,69% ATM 21 d.u.0,550.540,55-6,78%00026.429,0000.55AMERICANA46,75%
ASAIP100PUTR$ 10,0251,18% ITM 21 d.u.2,378-0.962,21-23,793%00024.020,002,470EUROPÉIA97,23%
ASAIQ792PUTR$ 7,9242,23% ATM 39 d.u.0,62-0.530,62000023.185,000,370.25EUROPÉIA59,87%
ASAIQ129PUTR$ 12,92316,10% ITM 39 d.u.7,608-0.425,03000020.120,005,370EUROPÉIA85,03%
ASAID742CALLR$ 7,4251,02% ATM 21 d.u.0,550.60,55-20,29%00011.350,000,130.42AMERICANA54,69%
ASAID772CALLR$ 7,7250,60% ATM 21 d.u.0,400.50,4000,2600,5110.303,0000.4EUROPÉIA43,99%
ASAID662CALLR$ 6,6252,35% ITM 21 d.u.1,100.851,1014,583%0008.140,000,930.17AMERICANA80,67%
ASAIC662CALLR$ 6,62145,57% ITM 2 d.u.1,010.861,01-19,20%0007.474,000,930.08EUROPÉIA83,06%
ASAID802CALLR$ 8,0248,86% OTM 21 d.u.0,270.390,27-22,857%0,2800,557.267,0000.27AMERICANA33,66%
ASAIP762PUTR$ 7,6250,23% ATM 21 d.u.0,43-0.470,4334,375%0,2400,486.532,000,070.36EUROPÉIA52,45%
ASAIC720CALLR$ 7,12142,54% ITM 2 d.u.0,630.70,63-4,545%0006.163,000,430.2AMERICANA65,78%
ASAID822CALLR$ 8,2258,89% OTM 21 d.u.0,290.360,2911,538%0,1700,334.975,0000.29AMERICANA30,10%
ASAIP752PUTR$ 7,5244,40% ATM 21 d.u.0,33-0.430,3337,50%0004.620,0000.33EUROPÉIA47,95%
ASAID862CALLR$ 8,6251,73% OTM 21 d.u.0,140.230,14-6,667%0004.401,0000.14AMERICANA18,68%
ASAID782CALLR$ 7,8250,80% ATM 21 d.u.0,360.460,36-23,404%0,2500,503.493,0000.36AMERICANA40,55%
ASAIC660CALLR$ 6,52124,71% ITM 2 d.u.1,070.921,07-16,406%0003.230,001,030.04AMERICANA89,86%
ASAID702CALLR$ 7,0250,33% ITM 21 d.u.0,790.740,79-16,842%0,350,6902.950,000,530.26AMERICANA69,25%
ASAIC752CALLR$ 7,52104,91% ATM 2 d.u.0,300.540,30-9,091%0002.922,000,030.27AMERICANA50,28%
ASAIC740CALLR$ 7,32100,16% ATM 2 d.u.0,400.660,40-28,571%0,3000,602.919,000,230.17AMERICANA62,31%
ASAIP722PUTR$ 7,2247,49% ATM 21 d.u.0,23-0.320,2343,75%0,210,110,302.545,0000.23EUROPÉIA36,83%
ASAIO772PUTR$ 7,7253,39% ATM 2 d.u.0,24-0.660,24100,00%0002.403,000,170.07EUROPÉIA68,09%
ASAID882CALLR$ 8,8253,92% OTM 21 d.u.0,120.20,1200002.392,0000.12AMERICANA15,70%
ASAIQ712PUTR$ 7,1249,23% OTM 39 d.u.0,32-0.310,3252,381%0,300,210,392.348,0000.32EUROPÉIA37,83%
ASAIE752CALLR$ 7,5251,84% ATM 39 d.u.0,700.590,70-14,634%0,5000,992.182,000,030.67AMERICANA50,65%
ASAIE772CALLR$ 7,7249,66% ATM 39 d.u.0,580.530,58-22,667%0,100,2002.105,0000.58AMERICANA45,67%
ASAIQ582PUTR$ 5,8251,42% OTM 39 d.u.0,05-0.070,05-50,00%0002.000,0000.05EUROPÉIA9,94%
ASAIC730CALLR$ 7,22144,03% ATM 2 d.u.0,570.660,57-22,973%0001.710,000,330.24EUROPÉIA61,49%
ASAIC620CALLR$ 6,12218,74% ITM 2 d.u.1,530.881,53-12,571%0,501,0001.689,001,430.1AMERICANA83,78%
ASAID622CALLR$ 6,2270,28% ITM 21 d.u.1,510.871,51-12,209%0001.661,001,330.18AMERICANA81,78%
ASAID812CALLR$ 8,1261,15% OTM 21 d.u.0,340.40,3400001.590,0000.34EUROPÉIA33,03%
ASAIO702PUTR$ 7,0264,79% OTM 2 d.u.0,02-0.10,0200,010,0201.416,0000.02EUROPÉIA10,57%
ASAIP602PUTR$ 6,0254,39% OTM 21 d.u.0,03-0.060,03-72,727%0,010,0201.200,0000.03EUROPÉIA7,60%
ASAIP742PUTR$ 7,4251,01% ATM 21 d.u.0,34-0.40,3461,905%0001.059,0000.34EUROPÉIA45,31%
ASAIP702PUTR$ 7,0245,37% OTM 21 d.u.0,15-0.240,1525,00%0001.050,0000.15EUROPÉIA28,33%
ASAIP862PUTR$ 8,6229,32% ITM 21 d.u.1,00-0.921,000000900,001,070EUROPÉIA93,06%
ASAIC700CALLR$ 6,92105,10% ITM 2 d.u.0,700.840,70150,00%0,040,070882,000,630.07AMERICANA81,46%
ASAID842CALLR$ 8,4250,17% OTM 21 d.u.0,170.270,17-15,00%0,020,040867,0000.17AMERICANA22,64%
ASAIO752PUTR$ 7,5247,82% ATM 2 d.u.0,11-0.440,1183,333%0,030,050800,0000.11EUROPÉIA46,16%
ASAID632CALLR$ 6,3291,51% ITM 21 d.u.1,550.81,55-1,899%000775,001,230.32EUROPÉIA71,97%
ASAIO930PUTR$ 9,22109,49% ITM 2 d.u.1,667-0.981,466,569%000730,001,670EUROPÉIA98,15%
ASAIC702CALLR$ 7,02129,61% ITM 2 d.u.0,670.760,6721,818%000670,000,530.14EUROPÉIA71,96%
ASAIC800CALLR$ 7,9258,18% ATM 2 d.u.0,040.190,04-80,00%0,020,040604,0000.04AMERICANA17,64%
ASAIP552PUTR$ 5,5264,65% OTM 21 d.u.0,02-0.030,02-50,00%000400,0000.02EUROPÉIA5,02%
ASAIC802CALLR$ 8,0267,55% OTM 2 d.u.0,040.170,04-63,636%0,010,020328,0000.04EUROPÉIA15,47%