Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 7,82

    0,27 arrow +3,576%

    • R$ 7,91

      Máxima

    • R$ 7,59

      Mínima

    • 13.628.400,00

      Volume

    • 19/03/25, 17:59:20

      Último Negócio

    • R$ 7,59

      Abertura

    • R$ 106,20

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 45,26%

      IV (1a)

    • 46,45%

      EWMA (1a)

    • 1,92

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIP772PUTR$ 7,7252,40% ATM 21 d.u.0,38-0.410,38-20,833%0,380,350,4068.231,0000.38EUROPÉIA46,77%
ASAID742CALLR$ 7,4252,86% ITM 21 d.u.0,740.690,7434,545%0,3800,7531.574,000,400.34AMERICANA63,26%
ASAIC740CALLR$ 7,32427,09% ITM 2 d.u.1,4130.640,4922,50%00021.436,000,500AMERICANA49,45%
ASAIO772PUTR$ 7,7261,06% ATM 2 d.u.0,12-0.390,12-50,00%1,0002,0020.120,0000.12EUROPÉIA40,97%
ASAIO752PUTR$ 7,5263,06% ATM 2 d.u.0,06-0.230,06-45,455%0,030,05013.444,0000.06EUROPÉIA24,62%
ASAID752CALLR$ 7,5252,97% ATM 21 d.u.0,680.660,6836,00%0,3500,7012.501,000,300.38EUROPÉIA59,88%
ASAID792CALLR$ 7,9245,21% ATM 21 d.u.0,400.520,402,564%0,190,3806.400,0000.4EUROPÉIA46,83%
ASAID802CALLR$ 8,0243,49% ATM 21 d.u.0,340.480,3425,926%0,2100,416.354,0000.34AMERICANA42,95%
ASAID702CALLR$ 7,0251,92% ITM 21 d.u.1,010.811,0127,848%0,880,691,066.179,000,800.21AMERICANA76,34%
ASAIC752CALLR$ 7,5277,63% ATM 2 d.u.0,400.730,4033,333%0004.510,000,300.1AMERICANA70,75%
ASAIP762PUTR$ 7,6247,07% ATM 21 d.u.0,29-0.370,29-32,558%0004.350,0000.29EUROPÉIA41,98%
ASAIE840CALLR$ 8,4246,95% OTM 39 d.u.0,400.420,4000004.000,0000.4AMERICANA35,06%
ASAIP792PUTR$ 7,9253,60% ATM 21 d.u.0,49-0.470,492,083%0,250,4903.957,000,100.39EUROPÉIA53,56%
ASAID772CALLR$ 7,7246,32% ATM 21 d.u.0,510.60,5127,50%0,200,4003.579,000,100.41EUROPÉIA54,40%
ASAIP752PUTR$ 7,5248,25% ATM 21 d.u.0,26-0.330,26-21,212%0,1800,363.148,0000.26EUROPÉIA38,63%
ASAIE792CALLR$ 7,9243,45% ATM 39 d.u.0,560.550,567,692%0002.780,0000.56AMERICANA48,32%
ASAID842CALLR$ 8,4244,78% OTM 21 d.u.0,210.340,2123,529%0,020,0402.362,0000.21AMERICANA29,02%
ASAIP782PUTR$ 7,8251,50% ATM 21 d.u.0,42-0.440,422,439%0002.345,0000.42EUROPÉIA50,06%
ASAIE100CALLR$ 9,9247,81% OTM 39 d.u.0,100.140,1011,111%0,0700,132.300,0000.1AMERICANA10,53%
ASAID762CALLR$ 7,6250,35% ATM 21 d.u.0,600.630,609,091%0002.288,000,200.4AMERICANA57,15%
ASAID822CALLR$ 8,2247,75% ATM 21 d.u.0,300.420,303,448%0002.276,0000.3AMERICANA36,23%
ASAIO930PUTR$ 9,2274,83% ITM 2 d.u.1,392-0.991,35-7,534%0002.025,001,400EUROPÉIA99,36%
ASAIQ912PUTR$ 9,1247,96% ITM 39 d.u.1,34-0.731,340,752%0002.010,001,300.04EUROPÉIA78,89%
ASAIO702PUTR$ 7,0286,20% OTM 2 d.u.0,02-0.070,0200,010,0101.884,0000.02EUROPÉIA8,38%
ASAIC800CALLR$ 7,9250,51% ATM 2 d.u.0,100.410,10150,00%0,070,040,101.701,0000.1AMERICANA38,90%
ASAID812CALLR$ 8,1243,55% ATM 21 d.u.0,300.440,30-11,765%0001.596,0000.3EUROPÉIA39,12%
ASAIC822CALLR$ 8,2246,90% ATM 2 d.u.0,020.130,0200,0300,051.524,0000.02EUROPÉIA11,70%
ASAIC772CALLR$ 7,7261,82% ATM 2 d.u.0,230.610,23-4,167%0,010,0101.380,000,100.13AMERICANA58,90%
ASAIQ752PUTR$ 7,5252,04% ATM 39 d.u.0,42-0.350,42-4,545%0,240,050,431.091,0000.42EUROPÉIA42,58%
ASAID782CALLR$ 7,8251,03% ATM 21 d.u.0,500.560,5038,889%0,480,430,531.067,0000.5AMERICANA50,00%
ASAIE812CALLR$ 8,1247,44% ATM 39 d.u.0,520.50,521,961%0001.040,0000.52AMERICANA42,57%
ASAIO720PUTR$ 7,1277,49% OTM 2 d.u.0,02-0.080,020000976,0000.02EUROPÉIA9,03%
ASAIE752CALLR$ 7,5245,87% ATM 39 d.u.0,800.660,8014,286%000958,000,300.5AMERICANA59,41%
ASAIO660PUTR$ 6,52129,77% OTM 2 d.u.0,02-0.050,02-33,333%0,0100,01950,0000.02EUROPÉIA6,38%
ASAIP742PUTR$ 7,4252,85% OTM 21 d.u.0,26-0.310,26-23,529%000932,0000.26EUROPÉIA36,74%
ASAIQ772PUTR$ 7,7248,80% ATM 39 d.u.0,47-0.390,47-6,00%000820,0000.47EUROPÉIA46,98%
ASAID862CALLR$ 8,6246,30% OTM 21 d.u.0,170.280,1721,429%000765,0000.17AMERICANA23,74%
ASAIP652PUTR$ 6,5254,64% OTM 21 d.u.0,06-0.10,0600,090,020,15750,0000.06EUROPÉIA12,66%
ASAIC812CALLR$ 8,1249,49% ATM 2 d.u.0,040.210,04300,00%000735,0000.04AMERICANA19,70%
ASAIC832CALLR$ 8,3254,82% OTM 2 d.u.0,020.110,02-33,333%000631,0000.02AMERICANA10,16%
ASAIC802CALLR$ 8,0263,94% ATM 2 d.u.0,100.350,10150,00%0,010,010520,0000.1EUROPÉIA32,50%
ASAIC560CALLR$ 5,52174,29% ITM 2 d.u.2,310.992,31178,313%000443,002,300.01AMERICANA98,51%
ASAIO740PUTR$ 7,3259,83% OTM 2 d.u.0,02-0.10,02-66,667%000372,0000.02EUROPÉIA10,89%
ASAIA600CALLR$ 6,0049,89% ITM 209 d.u.2,770.852,770000277,001,820.95AMERICANA72,35%
ASAIC762CALLR$ 7,6260,45% ATM 2 d.u.0,290.70,29-9,375%000273,000,200.09EUROPÉIA68,20%
ASAIP722PUTR$ 7,2252,32% OTM 21 d.u.0,19-0.250,19-17,391%0,250,190,30247,0000.19EUROPÉIA29,99%
ASAIQ672PUTR$ 6,7252,75% OTM 39 d.u.0,17-0.180,176,25%0,100,020,18165,0000.17EUROPÉIA23,46%
ASAIQ732PUTR$ 7,3254,69% OTM 39 d.u.0,37-0.310,378,824%000111,0000.37EUROPÉIA38,47%
ASAIP672PUTR$ 6,7252,69% OTM 21 d.u.0,08-0.130,0800,0700,14104,0000.08EUROPÉIA16,06%
ASAIO822PUTR$ 8,2273,13% ATM 2 d.u.0,46-0.760,46-50,538%00092,000,400.06EUROPÉIA78,30%