Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 11:25:07

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 7,86

    -0,13 arrow -1,627%

    • R$ 7,94

      Máxima

    • R$ 7,76

      Mínima

    • 2.987.600,00

      Volume

    • 16/12/25, 11:25:04

      Último Negócio

    • R$ 7,92

      Abertura

    • R$ 23,43

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 42,92%

      IV (1a)

    • 44,27%

      EWMA (1a)

    • 1,83

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIM889PUTR$ 8,8949,33% ITM 19 d.u.1,07-0.781,075,941%1,041,031,0510.600,001,030.04EUROPÉIA81,71%
ASAIB779CALLR$ 7,7944,20% ATM 44 d.u.0,700.60,7000,710,690,724.787,000,070.63AMERICANA53,15%
ASAIM879PUTR$ 8,7949,30% ITM 19 d.u.0,99-0.750,9916,471%0,970,950,99195,000,930.06EUROPÉIA79,43%
ASAIA819CALLR$ 8,1944,90% ATM 19 d.u.0,280.420,28-39,13%0,290,280,29151,0000.28AMERICANA37,61%
ASAIM899PUTR$ 8,9941,78% ITM 19 d.u.1,11-0.851,1118,085%1,141,111,16111,001,130EUROPÉIA87,34%
ASAIM839PUTR$ 8,3910,04% ITM 19 d.u.0,45-0.980,4500,670,650,6800,530EUROPÉIA97,86%
ASAIM859PUTR$ 8,593,93% ITM 19 d.u.0,646-10,6100,820,800,848.374,000,730EUROPÉIA100,00%
ASAIN819PUTR$ 8,1931,24% ATM 44 d.u.0,49-0.530,4900,660,640,688.126,000,330.16EUROPÉIA58,18%
ASAIM849PUTR$ 8,4927,53% ITM 19 d.u.0,61-0.80,6100,740,720,766.355,000,630EUROPÉIA82,33%
ASAIM809PUTR$ 8,0934,34% ATM 19 d.u.0,38-0.560,3800,480,460,492.611,000,230.15EUROPÉIA59,84%
ASAIX839PUTR$ 8,3962,86% ITM 3 d.u.0,57-0.810,5783,871%0,550,530,572.085,000,530.04EUROPÉIA83,23%
ASAIM819PUTR$ 8,1934,13% ATM 19 d.u.0,44-0.610,4400,540,520,551.677,000,330.11EUROPÉIA64,84%
ASAIA759CALLR$ 7,5943,05% ATM 19 d.u.0,560.670,56-20,00%0,590,570,601.440,000,270.29AMERICANA62,53%
ASAIM829PUTR$ 8,2945,66% ITM 19 d.u.0,60-0.610,6020,00%0,600,580,61720,000,430.17EUROPÉIA65,89%
ASAIA789CALLR$ 7,8943,83% ATM 19 d.u.0,400.540,4000,420,400,43121,0000.4EUROPÉIA49,59%
ASAIA769CALLR$ 7,6981,65% ATM 19 d.u.0,820.60,8200,530,510,5400,170.65EUROPÉIA51,16%
ASAIN799PUTR$ 7,9938,65% ATM 44 d.u.0,48-0.450,4800,550,530,5700,130.35EUROPÉIA51,67%
ASAIN839PUTR$ 8,3935,89% ITM 44 d.u.0,67-0.580,6700,780,760,8000,530.14EUROPÉIA64,01%
ASAIA799CALLR$ 7,9977,21% ATM 19 d.u.0,640.530,6400,380,360,397.592,0000.64AMERICANA44,55%
ASAIM799PUTR$ 7,9950,22% ATM 19 d.u.0,46-0.490,4635,294%0,410,390,436.823,000,130.33EUROPÉIA54,65%
ASAIA859CALLR$ 8,5946,42% OTM 19 d.u.0,170.290,17-26,087%0,170,160,182.550,0000.17AMERICANA24,71%
ASAIM779PUTR$ 7,7949,15% ATM 19 d.u.0,35-0.420,3559,091%0,320,300,332.360,0000.35EUROPÉIA47,15%
ASAIB839CALLR$ 8,3943,00% OTM 44 d.u.0,420.440,4200,430,410,45210,0000.42AMERICANA37,20%
ASAIM749PUTR$ 7,4945,61% ATM 19 d.u.0,20-0.30,2025,00%0,200,190,21200,0000.2EUROPÉIA34,43%
ASAIM789PUTR$ 7,8951,66% ATM 19 d.u.0,42-0.450,4244,828%0,370,350,38126,000,030.39EUROPÉIA51,14%
ASAIM739PUTR$ 7,3943,06% OTM 19 d.u.0,15-0.250,1515,385%0,170,160,1875,0000.15EUROPÉIA29,28%
ASAIA779CALLR$ 7,7987,52% ATM 19 d.u.0,820.580,8200,470,450,4900,070.75AMERICANA48,32%
ASAIA809CALLR$ 8,0975,23% ATM 19 d.u.0,580.50,5800,330,310,34000.58EUROPÉIA42,25%
ASAIM979PUTR$ 9,79157,31% ITM 19 d.u.2,588-0.611,5101,871,801,9401,930EUROPÉIA75,85%
ASAIB819CALLR$ 8,1951,57% ATM 44 d.u.0,610.510,6100,510,490,53000.61AMERICANA42,34%
ASAIM759PUTR$ 7,5946,11% ATM 19 d.u.0,24-0.340,2400,240,220,254.320,0000.24EUROPÉIA38,58%
ASAIA829CALLR$ 8,2945,55% OTM 19 d.u.0,250.390,25-44,444%0,260,240,273.750,0000.25EUROPÉIA34,09%
ASAIX829PUTR$ 8,2963,16% ITM 3 d.u.0,49-0.760,49133,333%0,470,440,491.626,000,430.06EUROPÉIA78,38%
ASAIX799PUTR$ 7,9922,45% ATM 3 d.u.0,15-0.720,1500,240,220,251.534,000,130.02EUROPÉIA73,20%
ASAIL779CALLR$ 7,7936,64% ATM 3 d.u.0,170.610,17-66,667%0,210,190,22867,000,070.1AMERICANA59,58%
ASAIX809PUTR$ 8,095,40% ATM 3 d.u.0,218-10,2000,300,280,32844,000,230EUROPÉIA100,00%
ASAIA899CALLR$ 8,9947,69% OTM 19 d.u.0,100.190,10-33,333%0,100,090,11211,0000.1AMERICANA15,47%
ASAIM719PUTR$ 7,1941,38% OTM 19 d.u.0,09-0.180,0900,120,110,13180,0000.09EUROPÉIA20,79%
ASAIL799CALLR$ 7,9940,94% ATM 3 d.u.0,090.380,09-55,00%0,110,100,1254,0000.09AMERICANA36,13%
ASAIA849CALLR$ 8,4944,35% OTM 19 d.u.0,180.310,18-25,00%0,200,180,2154,0000.18EUROPÉIA26,97%
ASAIA739CALLR$ 7,39255,16% ITM 19 d.u.2,360.672,3600,740,700,7700,471.89AMERICANA40,19%
ASAIA839CALLR$ 8,3961,64% OTM 19 d.u.0,350.40,3500,220,210,24000.35AMERICANA34,01%
ASAIA909CALLR$ 9,0960,06% OTM 19 d.u.0,160.230,1600,090,080,10000.16EUROPÉIA18,28%
ASAIM960PUTR$ 9,5923,59% ITM 19 d.u.1,637-11,5801,691,601,7801,730EUROPÉIA99,84%
ASAIN779PUTR$ 7,7943,00% ATM 44 d.u.0,44-0.40,4400,450,430,48000.44EUROPÉIA46,56%
ASAIB859CALLR$ 8,5948,35% OTM 44 d.u.0,420.410,4200,370,350,39000.42AMERICANA33,42%
ASAIX949PUTR$ 9,49130,70% ITM 3 d.u.1,67-0.891,6726,515%0,8801,7559.156,001,630.04EUROPÉIA91,65%
ASAIM949PUTR$ 9,4928,47% ITM 19 d.u.1,54-0.991,546,207%1,601,501,7039.550,001,630EUROPÉIA99,00%
ASAIL759CALLR$ 7,5930,79% ATM 3 d.u.0,300.870,30-28,571%0,330,280,3836.000,000,270.03AMERICANA85,77%
ASAIN759PUTR$ 7,5939,28% ATM 44 d.u.0,31-0.330,3100,380,200,5534.938,0000.31EUROPÉIA39,39%