Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:33:42

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 10,13

    0,25 arrow +2,53%

    • R$ 10,33

      Máxima

    • R$ 9,92

      Mínima

    • 14.333.900,00

      Volume

    • 15/09/25, 20:07:59

      Último Negócio

    • R$ 9,98

      Abertura

    • R$ 145,97

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 39,36%

      IV (1a)

    • 41,15%

      EWMA (1a)

    • 2,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIW134PUTR$ 13,4957,31% ITM 49 d.u.3,25-0.823,25-2,985%000146.250,003,360EUROPÉIA87,70%
ASAIJ103CALLR$ 10,3439,17% ATM 24 d.u.0,450.50,4532,353%0,370,180,5592.879,0000.45AMERICANA44,92%
ASAIJ999CALLR$ 9,9941,28% ATM 24 d.u.0,650.610,6535,417%0,540,420,6545.553,000,140.51AMERICANA55,68%
ASAIJ959CALLR$ 9,5951,11% ITM 24 d.u.1,000.691,0036,986%0,6501,3030.000,000,540.46AMERICANA63,57%
ASAIV118PUTR$ 11,8422,72% ITM 24 d.u.1,57-0.981,57-14,208%00018.426,001,710EUROPÉIA98,14%
ASAII10CALLR$ 9,9945,71% ATM 4 d.u.0,320.620,3260,00%0,240,050,4216.104,000,140.18AMERICANA59,82%
ASAIJ979CALLR$ 9,7944,25% ATM 24 d.u.0,800.660,8023,077%0,250,49015.000,000,340.46AMERICANA60,74%
ASAIK979CALLR$ 9,7947,17% ATM 49 d.u.1,140.651,14000010.446,000,340.8AMERICANA57,21%
ASAIV108PUTR$ 10,8439,85% ITM 24 d.u.0,85-0.650,85-7,609%0,400,7909.987,000,710.14EUROPÉIA69,55%
ASAIV110PUTR$ 11,0925,06% ITM 24 d.u.0,89-0.830,897,229%0006.694,000,960EUROPÉIA85,30%
ASAIJ108CALLR$ 10,8440,43% OTM 24 d.u.0,280.350,2847,368%0,1800,355.599,0000.28AMERICANA30,64%
ASAIJ113CALLR$ 11,3440,63% OTM 24 d.u.0,160.230,1660,00%0,140,040,245.482,0000.16AMERICANA19,38%
ASAIW959PUTR$ 9,5938,44% OTM 49 d.u.0,34-0.290,34-26,087%0,110,2205.012,0000.34EUROPÉIA34,92%
ASAIU100PUTR$ 10,0937,20% ATM 4 d.u.0,16-0.440,16-51,515%0,070,1404.139,0000.16EUROPÉIA45,82%
ASAII105CALLR$ 10,5943,11% ATM 4 d.u.0,070.230,07133,333%0,060,020,103.759,0000.07EUROPÉIA20,99%
ASAIV979PUTR$ 9,7939,02% ATM 24 d.u.0,28-0.330,28-28,205%0003.729,0000.28EUROPÉIA37,22%
ASAII103CALLR$ 10,3443,14% ATM 4 d.u.0,140.380,14133,333%0,1400,273.413,0000.14AMERICANA35,69%
ASAIJ115CALLR$ 11,5942,09% OTM 24 d.u.0,130.190,1344,444%0,0700,142.942,0000.13EUROPÉIA15,72%
ASAII100CALLR$ 10,0948,95% ATM 4 d.u.0,280.550,2847,368%0,020,0302.782,000,040.24EUROPÉIA52,66%
ASAIU113PUTR$ 11,3452,20% ITM 4 d.u.1,20-0.951,2014,286%0002.400,001,210EUROPÉIA95,70%
ASAIW979PUTR$ 9,7940,13% ATM 49 d.u.0,44-0.340,4400002.244,0000.44EUROPÉIA40,23%
ASAIV969PUTR$ 9,6934,82% ATM 24 d.u.0,20-0.280,20-41,176%0,100,1902.164,0000.2EUROPÉIA31,75%
ASAIV859PUTR$ 8,5942,62% OTM 24 d.u.0,05-0.080,05-37,50%0002.012,0000.05EUROPÉIA9,99%
ASAIW999PUTR$ 9,9935,83% ATM 49 d.u.0,45-0.370,45-25,00%0002.009,0000.45EUROPÉIA43,29%
ASAIV999PUTR$ 9,9936,52% ATM 24 d.u.0,33-0.390,33-29,787%0,480,350,601.876,0000.33EUROPÉIA42,98%
ASAIU103PUTR$ 10,3443,42% ATM 4 d.u.0,33-0.620,33-31,25%0,050,1001.716,000,210.12EUROPÉIA64,23%
ASAIU989PUTR$ 9,8933,69% ATM 4 d.u.0,07-0.260,07-69,565%0001.660,0000.07EUROPÉIA27,68%
ASAIJ110CALLR$ 11,0938,33% OTM 24 d.u.0,190.270,1935,714%0,230,180,271.579,0000.19EUROPÉIA23,58%
ASAIK105CALLR$ 10,4944,08% ATM 49 d.u.0,740.520,7437,037%0,840,571,101.326,0000.74AMERICANA44,16%
ASAIV103PUTR$ 10,3435,74% ATM 24 d.u.0,49-0.510,49-24,615%0,230,4501.310,000,210.28EUROPÉIA55,13%
ASAIV939PUTR$ 9,3939,29% OTM 24 d.u.0,16-0.220,16-30,435%0,250,020,471.299,0000.16EUROPÉIA25,23%
ASAII979CALLR$ 9,7952,28% ATM 4 d.u.0,480.720,4860,00%0001.259,000,340.14AMERICANA69,73%
ASAIU10PUTR$ 9,9935,43% ATM 4 d.u.0,11-0.350,11-60,714%0001.155,0000.11EUROPÉIA36,86%
ASAIK109CALLR$ 10,9941,93% OTM 49 d.u.0,510.420,5150,00%0001.068,0000.51AMERICANA34,59%
ASAIJ969CALLR$ 9,6938,64% ATM 24 d.u.0,800.70,8012,676%0,5301,05800,000,440.36EUROPÉIA66,15%
ASAIE110CALLR$ 11,0940,90% OTM 167 d.u.1,320.561,3217,857%1,341,121,55792,0001.32EUROPÉIA42,87%
ASAIU949PUTR$ 9,4944,19% OTM 4 d.u.0,03-0.110,03-66,667%000694,0000.03EUROPÉIA11,87%
ASAII989CALLR$ 9,8972,68% ATM 4 d.u.0,510.630,5170,00%000498,000,240.27EUROPÉIA59,43%
ASAIU979PUTR$ 9,7934,77% ATM 4 d.u.0,05-0.20,05-64,286%0,070,030,10402,0000.05EUROPÉIA21,06%
ASAIU969PUTR$ 9,6940,59% ATM 4 d.u.0,05-0.180,05-66,667%0,020,030368,0000.05EUROPÉIA18,86%
ASAII108CALLR$ 10,8442,60% OTM 4 d.u.0,030.120,0350,00%0,200,020,37337,0000.03AMERICANA10,55%
ASAIV899PUTR$ 8,9942,13% OTM 24 d.u.0,10-0.140,10-23,077%0,110,010,20230,0000.1EUROPÉIA17,15%
ASAII110CALLR$ 11,0941,25% OTM 4 d.u.0,010.050,01-50,00%0,0600,12214,0000.01EUROPÉIA4,20%
ASAII929CALLR$ 9,2988,47% ITM 4 d.u.0,990.80,9941,429%000198,000,840.15EUROPÉIA77,02%
ASAIJ859CALLR$ 8,5958,56% ITM 24 d.u.1,790.861,79-3,763%000179,001,540.25AMERICANA81,35%
ASAII949CALLR$ 9,4977,87% ITM 4 d.u.0,800.770,80-13,978%000160,000,640.16EUROPÉIA73,80%
ASAIK114CALLR$ 11,4935,40% OTM 49 d.u.0,260.290,268,333%000150,0000.26AMERICANA23,48%
ASAIU115PUTR$ 11,5982,50% ITM 4 d.u.1,49-0.891,492,759%000149,001,460.03EUROPÉIA90,78%
ASAIU108PUTR$ 10,8434,11% ITM 4 d.u.0,70-0.930,70-15,663%000140,000,710EUROPÉIA93,94%
ASAII969CALLR$ 9,6968,75% ATM 4 d.u.0,620.720,625,085%000124,000,440.18EUROPÉIA68,91%