Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 14:48:12

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 13,17

    -0,17 arrow -1,274%

    • R$ 13,38

      Máxima

    • R$ 13,07

      Mínima

    • 6.622.200,00

      Volume

    • 14/05/24, 14:48:09

      Último Negócio

    • R$ 13,25

      Abertura

    • R$ 87,27

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 43,00%

      Desvio Padrão (1a)

    • 35,27%

      IV (1a)

    • 36,34%

      EWMA (1a)

    • 1,62

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIS130PUTR$ 13,0037,24% ATM 47 d.u.0,61-0.380,611,667%0,640,630,65127.656,0000.61EUROPÉIA43,99%
ASAIR135PUTR$ 13,5037,37% ATM 27 d.u.0,72-0.510,722,857%0,730,710,7474.823,000,330.39EUROPÉIA55,95%
ASAIR140PUTR$ 14,0037,11% ITM 27 d.u.1,02-0.631,0214,607%1,041,021,0556.730,000,830.19EUROPÉIA67,34%
ASAIS135PUTR$ 13,5037,79% ATM 47 d.u.0,86-0.470,8600,880,870,8953.407,000,330.53EUROPÉIA53,37%
ASAIS120PUTR$ 12,0038,39% OTM 47 d.u.0,29-0.210,29-42,00%0,300,290,3037.575,0000.29EUROPÉIA26,62%
ASAIS132PUTR$ 13,2537,55% ATM 47 d.u.0,73-0.420,73-6,41%0,750,730,7634.835,000,080.65EUROPÉIA48,76%
ASAIG130CALLR$ 13,0034,39% ATM 47 d.u.1,030.631,03-17,60%1,000,991,019.724,000,170.86AMERICANA57,00%
ASAIR120PUTR$ 12,0036,41% OTM 27 d.u.0,15-0.170,15-21,053%0,170,160,178.607,0000.15EUROPÉIA20,11%
ASAIR130PUTR$ 13,0037,73% ATM 27 d.u.0,48-0.390,4800,480,470,493.736,0000.48EUROPÉIA43,79%
ASAIG135CALLR$ 13,5032,78% ATM 47 d.u.0,740.530,7400,760,740,771.110,0000.74AMERICANA47,04%
ASAIF130CALLR$ 13,0034,71% ATM 27 d.u.0,780.620,78-6,024%0,760,740,7883.289,000,170.61AMERICANA57,15%
ASAIS125PUTR$ 12,5038,36% OTM 47 d.u.0,44-0.290,4400,450,430,4621.444,0000.44EUROPÉIA35,24%
ASAIR125PUTR$ 12,5036,75% OTM 27 d.u.0,28-0.270,283,704%0,290,280,308.905,0000.28EUROPÉIA31,22%
ASAIR115PUTR$ 11,5036,01% OTM 27 d.u.0,07-0.090,07-22,222%0,090,080,097.336,0000.07EUROPÉIA11,32%
ASAIG145CALLR$ 14,5034,38% OTM 47 d.u.0,410.340,41-33,871%0,390,380,401.558,0000.41AMERICANA28,81%
ASAIF140CALLR$ 14,0034,42% OTM 27 d.u.0,340.360,34-19,048%0,330,320,34186,0000.34AMERICANA31,73%
ASAIF135CALLR$ 13,5034,07% ATM 27 d.u.0,520.480,52-16,129%0,520,500,53170,0000.52AMERICANA43,93%
ASAIG140CALLR$ 14,0043,68% OTM 47 d.u.0,780.460,7800,550,530,57000.78AMERICANA38,60%
ASAIF145CALLR$ 14,5033,72% OTM 27 d.u.0,200.240,20-39,394%0,210,200,22862,0000.2AMERICANA21,16%
ASAIE140CALLR$ 14,0042,66% OTM 3 d.u.0,030.10,03-40,00%0,030,020,03615,0000.03AMERICANA9,63%
ASAIR110PUTR$ 11,0048,29% OTM 27 d.u.0,10-0.10,1000,050,040,05000.1EUROPÉIA12,54%
ASAIF170CALLR$ 17,0058,45% OTM 27 d.u.0,140.120,1400,030,020,03000.14AMERICANA8,74%
ASAIQ130PUTR$ 13,0027,60% ATM 3 d.u.0,08-0.310,0800,110,100,121.791,0000.08EUROPÉIA32,00%
ASAIE145CALLR$ 14,5054,83% OTM 3 d.u.0,020.060,02-33,333%0,020,010,02105,0000.02AMERICANA5,34%
ASAIE160CALLR$ 16,0086,17% OTM 3 d.u.0,010.020,0100,020,010,0215,0000.01AMERICANA1,78%
ASAIS140PUTR$ 14,0039,92% ITM 47 d.u.1,19-0.551,1912,264%0003.328,000,830.36EUROPÉIA61,79%
ASAIQ135PUTR$ 13,5034,19% ATM 3 d.u.0,39-0.730,3950,00%0,030,060617,000,330.06EUROPÉIA73,91%
ASAIQ160PUTR$ 16,00112,90% ITM 3 d.u.2,85-0.932,8501,6003,20570,002,830.02EUROPÉIA94,84%
ASAIR105PUTR$ 10,5043,18% OTM 27 d.u.0,03-0.040,03-25,00%0,020,010,03330,0000.03EUROPÉIA5,14%
ASAIE125CALLR$ 12,5063,34% ITM 3 d.u.0,800.790,80-29,204%000320,000,670.13AMERICANA77,14%
ASAIS137PUTR$ 13,7537,98% ATM 47 d.u.1,00-0.511,005,263%0,5001,00300,000,580.42EUROPÉIA57,81%
ASAIF150CALLR$ 15,0036,83% OTM 27 d.u.0,150.180,15-6,25%0,130,110,14283,0000.15AMERICANA15,29%
ASAIF155CALLR$ 15,5038,07% OTM 27 d.u.0,100.130,10-23,077%0,080,060,09100,0000.1AMERICANA10,42%
ASAIF160CALLR$ 16,0038,25% OTM 27 d.u.0,060.080,06-25,00%0,050,040,0672,0000.06AMERICANA6,60%
ASAIF165CALLR$ 16,5039,43% OTM 27 d.u.0,040.060,04-78,947%0,040,020,0552,0000.04AMERICANA4,43%
ASAIQ880PUTR$ 8,80187,93% OTM 3 d.u.0,02-0.020,020000000.02EUROPÉIA3,06%
ASAIE10CALLR$ 10,00149,68% ITM 3 d.u.3,220.963,22000003,170.05AMERICANA94,67%
ASAIQ10PUTR$ 10,00161,45% OTM 3 d.u.0,05-0.050,050000000.05EUROPÉIA6,89%
ASAIQ105PUTR$ 10,50114,92% OTM 3 d.u.0,02-0.030,020000000.02EUROPÉIA3,95%
ASAIE11CALLR$ 11,00225,12% ITM 3 d.u.2,580.812,58000002,170.41AMERICANA73,12%
ASAIQ11PUTR$ 11,00115,13% OTM 3 d.u.0,05-0.070,0500,0300,05000.05EUROPÉIA8,34%
ASAIE115CALLR$ 11,50146,38% ITM 3 d.u.1,900.831,90000001,670.23AMERICANA78,20%
ASAIQ115PUTR$ 11,50131,64% OTM 3 d.u.0,16-0.150,1600,0800,16000.16EUROPÉIA18,86%
ASAIQ12PUTR$ 12,0048,69% OTM 3 d.u.0,01-0.040,0100,0100,02000.01EUROPÉIA3,97%
ASAIQ125PUTR$ 12,5036,10% OTM 3 d.u.0,02-0.080,0200,010,020000.02EUROPÉIA8,93%
ASAIE130CALLR$ 13,0053,70% ATM 3 d.u.0,410.610,4100,2800,5700,170.24AMERICANA58,66%
ASAIE135CALLR$ 13,5047,87% ATM 3 d.u.0,150.340,1500,110,010,20000.15AMERICANA31,91%
ASAIE150CALLR$ 15,0069,71% OTM 3 d.u.0,020.050,0200,0100,02000.02AMERICANA4,20%
ASAIE155CALLR$ 15,5074,20% OTM 3 d.u.0,010.030,010000000.01AMERICANA2,10%
ASAIQ155PUTR$ 15,50102,85% ITM 3 d.u.2,36-0.922,36000002,330.03EUROPÉIA93,24%