Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 9,09

    -0,10 arrow -1,088%

    • R$ 9,24

      Máxima

    • R$ 8,98

      Mínima

    • 7.979.100,00

      Volume

    • 02/05/25, 18:33:03

      Último Negócio

    • R$ 9,19

      Abertura

    • R$ 72,83

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 44,94%

      IV (1a)

    • 45,57%

      EWMA (1a)

    • 1,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIE912CALLR$ 9,1145,13% ATM 9 d.u.0,320.530,32-17,949%0,100,20017.071,0000.32AMERICANA49,44%
ASAIF910CALLR$ 9,0949,28% ATM 33 d.u.0,720.570,72-6,494%00015.589,0000.72AMERICANA50,25%
ASAIE862CALLR$ 8,6143,37% ITM 9 d.u.0,620.780,62-16,216%00014.682,000,480.14EUROPÉIA75,10%
ASAIE792CALLR$ 7,9176,61% ITM 9 d.u.1,320.861,3211,864%0,050,10013.200,001,180.14AMERICANA82,12%
ASAIQ940PUTR$ 9,3142,37% ATM 9 d.u.0,39-0.580,3900007.968,000,220.17EUROPÉIA61,05%
ASAIQ902PUTR$ 9,0145,12% ATM 9 d.u.0,25-0.420,25-7,407%0006.137,0000.25EUROPÉIA45,40%
ASAIQ912PUTR$ 9,1152,76% ATM 9 d.u.0,35-0.470,352,941%0,030,0506.020,000,020.33EUROPÉIA51,01%
ASAIQ100PUTR$ 9,9138,71% ITM 9 d.u.0,82-0.860,8222,388%0005.531,000,820EUROPÉIA87,57%
ASAIE962CALLR$ 9,6151,04% OTM 9 d.u.0,170.320,17-19,048%0,010,0205.480,0000.17EUROPÉIA28,20%
ASAIF960CALLR$ 9,6948,06% OTM 33 d.u.0,450.430,4500004.975,0000.45AMERICANA36,07%
ASAIF107CALLR$ 10,7448,76% OTM 33 d.u.0,190.220,19-5,00%0,150,050,254.780,0000.19AMERICANA17,43%
ASAIF840CALLR$ 8,3951,53% ITM 33 d.u.1,150.731,153,604%0004.379,000,700.45EUROPÉIA66,56%
ASAIR840PUTR$ 8,3947,97% OTM 33 d.u.0,27-0.260,27-6,897%0002.700,0000.27EUROPÉIA31,81%
ASAIQ900PUTR$ 8,9147,06% ATM 9 d.u.0,22-0.370,22-26,667%0002.590,0000.22EUROPÉIA40,80%
ASAIE852CALLR$ 8,5161,63% ITM 9 d.u.0,790.750,796,757%0,540,021,052.531,000,580.21AMERICANA70,80%
ASAIG920CALLR$ 9,1965,38% ATM 53 d.u.1,150.581,1532,184%0,7501,502.300,0001.15AMERICANA46,21%
ASAIV167PUTR$ 16,7434,10% ITM 118 d.u.6,67-0.996,671,061%3,006,000667,007,650EUROPÉIA99,33%
ASAIQ802PUTR$ 8,0153,71% OTM 9 d.u.0,04-0.090,04-33,333%0,010,010620,0000.04EUROPÉIA10,73%
ASAIE100CALLR$ 9,9179,14% OTM 9 d.u.0,260.320,268,333%0,020,030618,0000.26AMERICANA26,72%
ASAIE902CALLR$ 9,0156,74% ATM 9 d.u.0,450.570,452,273%000537,000,080.37EUROPÉIA52,87%
ASAIE922CALLR$ 9,2147,56% ATM 9 d.u.0,290.480,29-12,121%000465,0000.29EUROPÉIA44,46%
ASAIE812CALLR$ 8,1137,90% ITM 9 d.u.1,030.951,03-10,435%0,280,550396,000,980.05AMERICANA94,76%
ASAIE942CALLR$ 9,4148,96% ATM 9 d.u.0,220.390,22-38,889%0,050,090395,0000.22EUROPÉIA35,57%
ASAIR910PUTR$ 9,0944,89% ATM 33 d.u.0,51-0.430,51-3,774%000308,0000.51EUROPÉIA49,06%
ASAIF950CALLR$ 9,4946,12% ATM 33 d.u.0,500.470,506,383%0,080,150250,0000.5AMERICANA40,54%
ASAIF820CALLR$ 8,1943,67% ITM 33 d.u.1,210.81,21-3,968%000242,000,900.31EUROPÉIA75,44%
ASAIF690CALLR$ 6,8947,41% ITM 33 d.u.2,340.962,34-6,773%000234,002,200.14AMERICANA94,83%
ASAIE682CALLR$ 6,8175,93% ITM 9 d.u.2,320.982,32-12,121%000232,002,280.04EUROPÉIA97,58%
ASAIQ882PUTR$ 8,8149,98% ATM 9 d.u.0,20-0.330,20-25,926%000200,0000.2EUROPÉIA36,95%
ASAIF740CALLR$ 7,3941,22% ITM 33 d.u.1,860.941,86-12,676%000186,001,700.16EUROPÉIA92,33%
ASAIG900CALLR$ 8,9942,69% ATM 53 d.u.0,880.620,88-9,278%000180,000,100.78AMERICANA53,91%
ASAIF760CALLR$ 7,5942,93% ITM 33 d.u.1,690.911,690000169,001,500.19EUROPÉIA88,35%
ASAIF790CALLR$ 7,8955,61% ITM 33 d.u.1,540.811,540000154,001,200.34AMERICANA75,41%
ASAIG880CALLR$ 8,7943,39% ATM 53 d.u.1,000.661,0026,582%000100,000,300.7AMERICANA58,18%
ASAIE880CALLR$ 8,7154,05% ATM 9 d.u.0,610.70,61-25,61%0,050,10061,000,380.23AMERICANA66,00%
ASAIF930CALLR$ 9,2945,01% ATM 33 d.u.0,570.520,57-21,918%0,3800,7657,0000.57AMERICANA45,60%
ASAIR870PUTR$ 8,6947,56% ATM 33 d.u.0,37-0.330,3712,121%00037,0000.37EUROPÉIA39,19%
ASAIR820PUTR$ 8,1947,74% OTM 33 d.u.0,21-0.220,21-4,545%00021,0000.21EUROPÉIA26,91%
ASAIQ452PUTR$ 4,51169,91% OTM 9 d.u.0,01-0.010,010000000.01EUROPÉIA2,08%
ASAIQ582PUTR$ 5,81127,09% OTM 9 d.u.0,02-0.020,020000000.02EUROPÉIA3,90%
ASAIE652CALLR$ 6,51191,81% ITM 9 d.u.2,870.872,87000002,580.29AMERICANA77,41%
ASAIQ652PUTR$ 6,5199,03% OTM 9 d.u.0,02-0.030,020000000.02EUROPÉIA4,32%
ASAIQ672PUTR$ 6,71145,45% OTM 9 d.u.0,14-0.10,140000000.14EUROPÉIA16,26%
ASAIQ682PUTR$ 6,8194,94% OTM 9 d.u.0,03-0.040,0300,0500,10000.03EUROPÉIA6,11%
ASAIQ692PUTR$ 6,91110,73% OTM 9 d.u.0,07-0.080,070000000.07EUROPÉIA10,97%
ASAIQ702PUTR$ 7,01117,29% OTM 9 d.u.0,10-0.10,100000000.1EUROPÉIA13,95%
ASAIQ712PUTR$ 7,1176,80% OTM 9 d.u.0,02-0.040,020000000.02EUROPÉIA4,93%
ASAIQ722PUTR$ 7,2179,52% OTM 9 d.u.0,03-0.050,030000000.03EUROPÉIA6,71%
ASAIQ732PUTR$ 7,3175,74% OTM 9 d.u.0,03-0.050,030000000.03EUROPÉIA6,90%
ASAIE742CALLR$ 7,41129,00% ITM 9 d.u.1,930.841,93000001,680.25EUROPÉIA76,90%