Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 10:52:43

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 7,44

    -0,01 arrow -0,134%

    • R$ 7,52

      Máxima

    • R$ 7,39

      Mínima

    • 708.600,00

      Volume

    • 19/01/26, 10:52:34

      Último Negócio

    • R$ 7,45

      Abertura

    • R$ 5,28

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 37,14%

      IV (1a)

    • 43,91%

      EWMA (1a)

    • 1,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIO859PUTR$ 8,5039,11% ITM 44 d.u.1,06-0.721,0601,051,031,0734.644,001,060EUROPÉIA77,57%
ASAIC719CALLR$ 7,1039,16% ATM 44 d.u.0,760.690,7600,750,730,7619.181,000,340.42AMERICANA63,41%
ASAIC679CALLR$ 6,7036,47% ITM 44 d.u.1,010.821,0101,010,991,039.654,000,740.27AMERICANA77,65%
ASAIB719CALLR$ 7,1036,25% ATM 24 d.u.0,580.720,58-3,333%0,570,560,585.800,000,340.24AMERICANA68,19%
ASAIB700CALLR$ 7,0034,90% ITM 24 d.u.0,640.770,6400,650,630,664.366,000,440.2AMERICANA73,47%
ASAIN779PUTR$ 7,7044,53% ATM 24 d.u.0,50-0.540,5000,420,410,4300,260.24EUROPÉIA59,04%
ASAIO839PUTR$ 8,3065,08% ITM 44 d.u.1,22-0.571,2200,910,890,9200,860.36EUROPÉIA67,54%
ASAIO879PUTR$ 8,7044,62% ITM 44 d.u.1,27-0.731,2701,211,181,2301,260.01EUROPÉIA79,12%
ASAIC739CALLR$ 7,3040,66% ATM 44 d.u.0,660.630,6600,630,610,6423.168,000,140.52AMERICANA56,38%
ASAIN800PUTR$ 8,0032,35% ITM 24 d.u.0,59-0.710,59-20,27%0,640,620,6521.937,000,560.03EUROPÉIA74,30%
ASAIN819PUTR$ 8,1036,96% ITM 24 d.u.0,70-0.720,7000,690,670,7117.357,000,660.04EUROPÉIA75,60%
ASAIN799PUTR$ 7,9046,38% ITM 24 d.u.0,64-0.60,6400,560,550,5813.319,000,460.18EUROPÉIA65,70%
ASAIO799PUTR$ 7,9037,65% ITM 44 d.u.0,63-0.560,6300,640,620,6510.154,000,460.17EUROPÉIA62,39%
ASAIB74CALLR$ 7,4035,29% ATM 24 d.u.0,390.590,3900,400,380,418.970,000,040.35EUROPÉIA54,33%
ASAIB68CALLR$ 6,8036,09% ITM 24 d.u.0,800.840,8014,286%0,780,760,801.600,000,640.16AMERICANA80,59%
ASAIB759CALLR$ 7,5034,33% ATM 24 d.u.0,330.540,333,125%0,340,330,351.195,0000.33AMERICANA49,52%
ASAIB740CALLR$ 7,3038,05% ATM 24 d.u.0,470.630,47-2,083%0,450,430,46940,000,140.33AMERICANA58,26%
ASAIN780PUTR$ 7,8041,18% ATM 24 d.u.0,53-0.580,5300,490,470,5000,360.17EUROPÉIA63,23%
ASAIC60CALLR$ 5,90181,45% ITM 44 d.u.2,890.762,8901,691,651,7301,541.35AMERICANA48,27%
ASAIC699CALLR$ 6,9039,13% ITM 44 d.u.0,890.750,8900,880,860,9000,540.35AMERICANA69,77%
ASAIC779CALLR$ 7,7033,06% ATM 44 d.u.0,370.490,3700,430,410,44000.37AMERICANA43,90%
ASAIO819PUTR$ 8,1045,38% ITM 44 d.u.0,85-0.590,8500,760,740,7800,660.19EUROPÉIA66,40%
ASAIN899PUTR$ 8,9085,46% ITM 24 d.u.1,69-0.691,6914,966%1,431,371,48243.517,001,460.23EUROPÉIA77,77%
ASAIN840PUTR$ 8,4068,93% ITM 24 d.u.1,18-0.661,1800,960,921,0048.460,000,960.22EUROPÉIA73,19%
ASAIN759PUTR$ 7,5036,77% ATM 24 d.u.0,32-0.460,3200,320,300,3313.725,000,060.26EUROPÉIA50,73%
ASAIN879PUTR$ 8,7067,03% ITM 24 d.u.1,39-0.721,39-1,418%1,251,201,294.170,001,260.13EUROPÉIA78,81%
ASAIN719PUTR$ 7,1037,20% ATM 24 d.u.0,16-0.280,16-11,111%0,160,150,173.848,0000.16EUROPÉIA32,35%
ASAIC819CALLR$ 8,1035,99% OTM 44 d.u.0,260.370,2600,280,260,293.206,0000.26AMERICANA31,23%
ASAIB720CALLR$ 7,2034,43% ATM 24 d.u.0,500.680,5000,510,490,532.795,000,240.26EUROPÉIA64,50%
ASAIC759CALLR$ 7,5033,62% ATM 44 d.u.0,470.570,4700,520,500,542.670,0000.47AMERICANA51,36%
ASAIN74PUTR$ 7,4035,41% ATM 24 d.u.0,26-0.410,264,00%0,270,250,281.222,0000.26EUROPÉIA45,70%
ASAIB800CALLR$ 8,0025,91% OTM 24 d.u.0,080.240,08-38,462%0,150,140,161.108,0000.08EUROPÉIA21,40%
ASAIC799CALLR$ 7,9038,69% OTM 44 d.u.0,360.440,369,091%0,350,330,36750,0000.36AMERICANA37,77%
ASAIB769CALLR$ 7,6023,00% ATM 24 d.u.0,180.460,18-28,00%0,290,270,30418,0000.18EUROPÉIA43,61%
ASAIO779PUTR$ 7,7038,13% ATM 44 d.u.0,52-0.50,52-1,887%0,520,500,5452,000,260.26EUROPÉIA56,07%
ASAIO759PUTR$ 7,5040,85% ATM 44 d.u.0,45-0.430,4500,420,400,4445,000,060.39EUROPÉIA49,98%
ASAIN769PUTR$ 7,6039,78% ATM 24 d.u.0,40-0.50,4000,370,350,3800,160.24EUROPÉIA55,32%
ASAIO579PUTR$ 5,7060,16% OTM 44 d.u.0,10-0.10,1000,030,020,03000.1EUROPÉIA15,29%
ASAIB799CALLR$ 7,9035,21% OTM 24 d.u.0,180.350,1800,190,170,2024.014,0000.18AMERICANA31,12%
ASAIB819CALLR$ 8,1037,00% OTM 24 d.u.0,140.280,1400,130,120,1410.520,0000.14AMERICANA24,42%
ASAIN700PUTR$ 7,0038,55% OTM 24 d.u.0,14-0.250,14-12,50%0,130,120,148.908,0000.14EUROPÉIA28,88%
ASAIN720PUTR$ 7,2036,70% ATM 24 d.u.0,19-0.320,1900,190,170,208.248,0000.19EUROPÉIA36,61%
ASAIN860PUTR$ 8,6065,39% ITM 24 d.u.1,30-0.711,3001,151,091,215.200,001,160.14EUROPÉIA77,56%
ASAIN839PUTR$ 8,3044,60% ITM 24 d.u.0,91-0.740,9100,880,830,932.446,000,860.05EUROPÉIA78,04%
ASAIN740PUTR$ 7,3036,88% ATM 24 d.u.0,23-0.370,2300,220,210,242.369,0000.23EUROPÉIA41,34%
ASAIC839CALLR$ 8,3039,20% OTM 44 d.u.0,240.330,24-14,286%0,220,200,231.128,0000.24AMERICANA27,06%
ASAIN68PUTR$ 6,8044,77% OTM 24 d.u.0,13-0.210,1300,090,080,10596,0000.13EUROPÉIA25,09%
ASAIB780CALLR$ 7,8037,15% ATM 24 d.u.0,230.40,23-20,69%0,220,200,23442,0000.23EUROPÉIA35,89%
ASAIN859PUTR$ 8,5072,17% ITM 24 d.u.1,28-0.671,284,918%1,061,001,11384,001,060.22EUROPÉIA74,34%
ASAIB779CALLR$ 7,7031,90% ATM 24 d.u.0,220.430,224,762%0,250,230,26278,0000.22AMERICANA39,27%