Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/08/26, 14:49:01

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 8,12

    -0,37 arrow -4,358%

    • R$ 8,63

      Máxima

    • R$ 7,93

      Mínima

    • 11.034.600,00

      Volume

    • 07/08/26, 14:49:01

      Último Negócio

    • R$ 8,62

      Abertura

    • R$ 89,90

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 40,84%

      IV (1a)

    • 42,22%

      EWMA (1a)

    • 1,68

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIU830PUTR$ 8,3049,13% ATM 29 d.u.0,57-0.480,57128,00%0,500,490,5182.324,000,180.39EUROPÉIA54,98%
ASAII770CALLR$ 7,7031,80% ITM 29 d.u.0,670.750,67-34,951%0,710,700,7258.743,000,420.25AMERICANA71,80%
ASAII750CALLR$ 7,5016,67% ITM 29 d.u.0,740.960,74-31,481%0,850,830,8658.449,000,620.12AMERICANA94,96%
ASAIU940PUTR$ 9,4053,97% ITM 29 d.u.1,36-0.731,3636,00%1,311,291,3243.304,001,280.08EUROPÉIA79,08%
ASAIT840PUTR$ 8,4056,49% ATM 10 d.u.0,50-0.580,50100,00%0,400,390,4136.466,000,280.22EUROPÉIA62,24%
ASAIU880PUTR$ 8,8047,74% ITM 29 d.u.0,86-0.630,8672,00%0,830,810,8430.176,000,680.18EUROPÉIA68,62%
ASAII760CALLR$ 7,6035,15% ITM 29 d.u.0,770.770,77-25,243%0,780,760,7929.124,000,520.25EUROPÉIA73,27%
ASAIU950PUTR$ 9,5041,64% ITM 29 d.u.1,34-0.831,0701,391,371,4027.101,001,380EUROPÉIA85,90%
ASAIT850PUTR$ 8,5044,28% ATM 10 d.u.0,49-0.660,4968,966%0,470,460,4824.874,000,380.11EUROPÉIA69,29%
ASAIU850PUTR$ 8,5045,11% ATM 29 d.u.0,64-0.550,6442,222%0,620,610,6319.836,000,380.26EUROPÉIA60,93%
ASAIT890PUTR$ 8,9051,32% ITM 10 d.u.0,83-0.790,8359,615%0,800,780,8118.831,000,780.05EUROPÉIA81,54%
ASAIU820PUTR$ 8,2045,72% ATM 29 d.u.0,48-0.460,4850,00%0,450,440,4617.441,000,080.4EUROPÉIA51,77%
ASAIU890PUTR$ 8,9049,81% ITM 29 d.u.0,95-0.640,9561,017%0,900,890,9116.074,000,780.17EUROPÉIA70,50%
ASAIU810PUTR$ 8,1044,74% ATM 29 d.u.0,42-0.420,4250,00%0,400,390,4113.471,0000.42EUROPÉIA48,45%
ASAIT880PUTR$ 8,8049,26% ITM 10 d.u.0,74-0.760,7454,167%0,720,700,7312.165,000,680.06EUROPÉIA79,28%
ASAIH770CALLR$ 7,7011,73% ITM 10 d.u.0,460.990,46-54,00%0,520,510,5311.770,000,420.04AMERICANA99,35%
ASAIU960PUTR$ 9,6037,49% ITM 29 d.u.1,40-0.871,4021,739%1,481,461,4910.920,001,480EUROPÉIA89,66%
ASAIU910PUTR$ 9,1051,53% ITM 29 d.u.1,11-0.681,1173,438%1,061,041,078.658,000,980.13EUROPÉIA74,33%
ASAIU900PUTR$ 9,0054,70% ITM 29 d.u.1,07-0.651,0762,121%0,980,960,995.566,000,880.19EUROPÉIA71,45%
ASAII890CALLR$ 8,9062,97% OTM 29 d.u.0,440.40,4400,200,190,202.713,0000.44AMERICANA32,06%
ASAII810CALLR$ 8,1029,85% ATM 29 d.u.0,400.590,40-52,941%0,480,470,491.710,000,020.38AMERICANA54,83%
ASAIU870PUTR$ 8,7051,15% ITM 29 d.u.0,83-0.590,8362,745%0,760,740,771.247,000,580.25EUROPÉIA65,48%
ASAIH750CALLR$ 7,50168,48% ITM 10 d.u.1,400.661,4000,690,670,7000,620.78AMERICANA53,36%
ASAIU840PUTR$ 8,4022,05% ATM 29 d.u.0,33-0.590,3300,560,550,5700,280.05EUROPÉIA61,43%
ASAII850CALLR$ 8,5034,39% ATM 29 d.u.0,270.420,27-55,738%0,310,300,3237.911,0000.27AMERICANA37,37%
ASAIH810CALLR$ 8,1033,88% ATM 10 d.u.0,250.560,25-62,121%0,260,250,2725.772,000,020.23AMERICANA53,16%
ASAIT870PUTR$ 8,7046,85% ITM 10 d.u.0,65-0.740,6554,762%0,630,610,6419.051,000,580.07EUROPÉIA76,75%
ASAIH790CALLR$ 7,9032,09% ATM 10 d.u.0,360.710,36-55,00%0,380,370,3917.231,000,220.14AMERICANA68,38%
ASAIU790PUTR$ 7,9045,62% ATM 29 d.u.0,34-0.360,34142,857%0,310,300,3210.999,0000.34EUROPÉIA42,20%
ASAII820CALLR$ 8,2031,83% ATM 29 d.u.0,370.540,37-50,667%0,440,420,4510.985,0000.37EUROPÉIA49,75%
ASAII790CALLR$ 7,9030,11% ATM 29 d.u.0,520.680,52-48,00%0,590,570,609.036,000,220.3AMERICANA64,22%
ASAIU770PUTR$ 7,7044,25% OTM 29 d.u.0,25-0.30,2547,059%0,230,220,248.750,0000.25EUROPÉIA35,25%
ASAIH800CALLR$ 8,0024,48% ATM 10 d.u.0,250.670,25-70,238%0,320,310,334.289,000,120.13EUROPÉIA65,05%
ASAII840CALLR$ 8,4034,51% ATM 29 d.u.0,310.460,31-52,308%0,350,340,362.511,0000.31EUROPÉIA41,28%
ASAII830CALLR$ 8,3036,09% ATM 29 d.u.0,370.50,37-47,887%0,390,380,402.289,0000.37AMERICANA45,30%
ASAIT860PUTR$ 8,6045,86% ITM 10 d.u.0,57-0.70,5758,333%0,550,530,561.803,000,480.09EUROPÉIA73,17%
ASAIU690PUTR$ 6,9045,34% OTM 29 d.u.0,07-0.110,07133,333%0,070,060,071.785,0000.07EUROPÉIA14,03%
ASAII870CALLR$ 8,7036,00% OTM 29 d.u.0,220.350,22-56,00%0,250,240,261.227,0000.22AMERICANA30,73%
ASAIT830PUTR$ 8,3050,24% ATM 10 d.u.0,40-0.550,40100,00%0,340,320,3522.207,000,180.22EUROPÉIA58,61%
ASAIT810PUTR$ 8,1041,97% ATM 10 d.u.0,24-0.450,24100,00%0,220,210,2314.261,0000.24EUROPÉIA48,03%
ASAIT790PUTR$ 7,9046,01% ATM 10 d.u.0,18-0.340,18125,00%0,140,130,1514.194,0000.18EUROPÉIA37,82%
ASAIT820PUTR$ 8,2043,41% ATM 10 d.u.0,30-0.50,30100,00%0,280,260,297.645,000,080.22EUROPÉIA53,86%
ASAII880CALLR$ 8,8037,89% OTM 29 d.u.0,210.330,21-52,273%0,220,210,234.829,0000.21EUROPÉIA28,31%
ASAII900CALLR$ 9,0036,79% OTM 29 d.u.0,150.260,15-63,415%0,170,160,184.315,0000.15EUROPÉIA22,16%
ASAIU750PUTR$ 7,5043,45% OTM 29 d.u.0,18-0.240,1850,00%0,170,160,184.054,0000.18EUROPÉIA28,55%
ASAIH840CALLR$ 8,4033,35% ATM 10 d.u.0,120.340,12-72,727%0,140,130,151.950,0000.12EUROPÉIA32,06%
ASAIT800PUTR$ 8,0042,75% ATM 10 d.u.0,20-0.390,2081,818%0,180,170,191.466,0000.2EUROPÉIA42,35%
ASAIT740PUTR$ 7,4039,13% OTM 10 d.u.0,03-0.10,0300,040,030,041.002,0000.03EUROPÉIA11,15%
ASAII910CALLR$ 9,1039,19% OTM 29 d.u.0,150.250,15-58,333%0,150,140,16994,0000.15AMERICANA20,87%
ASAIH910CALLR$ 9,1037,20% OTM 10 d.u.0,020.080,02-87,50%0,030,020,03833,0000.02AMERICANA6,61%