Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 8,85

    0,18 arrow +2,076%

    • R$ 9,00

      Máxima

    • R$ 8,74

      Mínima

    • 23.504.000,00

      Volume

    • 03/02/26, 18:13:53

      Último Negócio

    • R$ 8,80

      Abertura

    • R$ 208,60

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 41,57%

      IV (1a)

    • 43,58%

      EWMA (1a)

    • 1,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIP173PUTR$ 17,25108,34% ITM 52 d.u.8,21-0.858,2100008.171.900,008,400EUROPÉIA93,91%
ASAID980CALLR$ 9,8052,49% OTM 52 d.u.0,570.420,5721,277%0001.995.000,0000.57EUROPÉIA33,20%
ASAID110CALLR$ 11,0049,44% OTM 52 d.u.0,240.230,2441,176%0001.423.800,0000.24EUROPÉIA16,82%
ASAIC899CALLR$ 8,9041,63% ATM 33 d.u.0,580.560,5834,884%000579.154,0000.58AMERICANA50,01%
ASAIO899PUTR$ 8,9039,27% ATM 33 d.u.0,45-0.440,45-16,667%0,040,080451.875,000,050.4EUROPÉIA49,64%
ASAIP770PUTR$ 7,7040,56% OTM 52 d.u.0,15-0.160,15-48,276%000393.750,0000.15EUROPÉIA20,92%
ASAIB780CALLR$ 7,8062,04% ITM 13 d.u.1,210.841,2121,00%000133.100,001,050.16EUROPÉIA80,88%
ASAIO999PUTR$ 9,9043,75% ITM 33 d.u.1,13-0.71,13-5,833%00087.168,001,050.08EUROPÉIA75,17%
ASAIB819CALLR$ 8,1043,83% ITM 13 d.u.0,880.840,8831,343%0,090,17057.838,000,750.13AMERICANA81,78%
ASAIB74CALLR$ 7,4055,04% ITM 13 d.u.1,530.941,53-3,165%00049.640,001,450.08EUROPÉIA92,25%
ASAIC759CALLR$ 7,5042,84% ITM 33 d.u.1,550.91,5513,139%0,9601,9239.200,001,350.2AMERICANA86,43%
ASAID173CALLR$ 17,2565,47% OTM 52 d.u.0,020.020,02000033.100,0000.02AMERICANA1,07%
ASAIB919CALLR$ 9,1045,29% ATM 13 d.u.0,280.440,2855,556%0,2000,4031.171,0000.28AMERICANA39,86%
ASAIB899CALLR$ 8,9039,35% ATM 13 d.u.0,320.520,3252,381%00027.415,0000.32AMERICANA48,70%
ASAIC919CALLR$ 9,1041,83% ATM 33 d.u.0,490.50,4936,111%0,040,07026.579,0000.49AMERICANA44,15%
ASAIB820CALLR$ 8,2043,75% ITM 13 d.u.0,800.810,8042,857%00024.081,000,650.15EUROPÉIA78,39%
ASAIB879CALLR$ 8,7038,46% ATM 13 d.u.0,420.620,4227,273%0,2800,5623.708,000,150.27AMERICANA59,05%
ASAIC959CALLR$ 9,5043,60% OTM 33 d.u.0,360.40,3633,333%0,8801,7514.400,0000.36AMERICANA33,72%
ASAIC799CALLR$ 7,9045,60% ITM 33 d.u.1,250.811,2526,263%0,230,45013.365,000,950.3AMERICANA76,08%
ASAIC879CALLR$ 8,7043,74% ATM 33 d.u.0,710.620,7136,538%00012.993,000,150.56AMERICANA55,43%
ASAIC739CALLR$ 7,3042,08% ITM 33 d.u.1,720.931,7212,418%00012.728,001,550.17AMERICANA90,32%
ASAIB779CALLR$ 7,7044,83% ITM 13 d.u.1,230.931,2341,379%00012.300,001,150.08AMERICANA91,65%
ASAIC979CALLR$ 9,7042,90% OTM 33 d.u.0,290.340,2945,00%00011.714,0000.29AMERICANA28,82%
ASAIO839PUTR$ 8,3042,78% OTM 33 d.u.0,25-0.270,25-13,793%0,2300,459.945,0000.25EUROPÉIA32,74%
ASAIB939CALLR$ 9,3044,11% ATM 13 d.u.0,200.350,2042,857%0009.424,0000.2AMERICANA31,63%
ASAIB840CALLR$ 8,4040,36% ITM 13 d.u.0,630.750,6353,659%0009.195,000,450.18EUROPÉIA72,46%
ASAIN999PUTR$ 9,9045,29% ITM 13 d.u.1,06-0.831,06-8,621%0,400,8008.007,001,050.01EUROPÉIA85,91%
ASAIB800CALLR$ 8,0055,75% ITM 13 d.u.1,020.821,0241,667%0,010,0207.795,000,850.17EUROPÉIA78,44%
ASAIG829CALLR$ 8,2042,30% ITM 114 d.u.1,600.731,6010,345%1,400,801,996.942,000,650.95EUROPÉIA63,03%
ASAIB860CALLR$ 8,6043,76% ATM 13 d.u.0,520.660,5252,941%0006.385,000,250.27EUROPÉIA62,02%
ASAIO979PUTR$ 9,7037,17% ITM 33 d.u.0,91-0.690,91-12,50%0006.325,000,850.06EUROPÉIA73,32%
ASAIO959PUTR$ 9,5051,66% ITM 33 d.u.0,95-0.580,9500006.175,000,650.3EUROPÉIA64,86%
ASAIN108PUTR$ 10,75104,71% ITM 13 d.u.2,11-0.752,1100004.441,001,900.21EUROPÉIA81,82%
ASAIC939CALLR$ 9,3042,72% ATM 33 d.u.0,420.450,4244,828%0003.531,0000.42AMERICANA38,67%
ASAIO859PUTR$ 8,5041,91% ATM 33 d.u.0,31-0.320,31-34,043%0,3900,773.100,0000.31EUROPÉIA38,11%
ASAIX12PUTR$ 12,0055,10% ITM 221 d.u.3,05-0.543,0500,701,4003.050,003,150EUROPÉIA73,47%
ASAIO939PUTR$ 9,3038,52% ATM 33 d.u.0,66-0.570,66-19,512%0002.970,000,450.21EUROPÉIA61,92%
ASAIO819PUTR$ 8,1041,61% OTM 33 d.u.0,18-0.220,18-25,00%0,2500,492.898,0000.18EUROPÉIA26,57%
ASAIB940CALLR$ 9,4045,45% OTM 13 d.u.0,180.320,1880,00%0,140,020,262.754,0000.18EUROPÉIA28,41%
ASAIN939PUTR$ 9,3041,71% ATM 13 d.u.0,57-0.660,571,786%0002.565,000,450.12EUROPÉIA69,15%
ASAIN840PUTR$ 8,4041,33% OTM 13 d.u.0,13-0.250,13-38,095%0,1000,202.286,0000.13EUROPÉIA28,08%
ASAIO759PUTR$ 7,5043,95% OTM 33 d.u.0,08-0.110,08-11,111%0,170,060,272.160,0000.08EUROPÉIA14,27%
ASAIN879PUTR$ 8,7034,27% ATM 13 d.u.0,18-0.370,18-45,455%0,010,0102.089,0000.18EUROPÉIA39,48%
ASAIN819PUTR$ 8,1042,60% OTM 13 d.u.0,07-0.150,07-46,154%0001.260,0000.07EUROPÉIA17,46%
ASAIN919PUTR$ 9,1041,60% ATM 13 d.u.0,44-0.570,44-33,333%0001.233,000,250.19EUROPÉIA60,68%
ASAIB799CALLR$ 7,9044,23% ITM 13 d.u.1,050.891,0531,25%0,140,2801.210,000,950.1AMERICANA87,43%
ASAIC859CALLR$ 8,5045,92% ATM 33 d.u.0,850.670,8530,769%0,300,6001.105,000,350.5AMERICANA60,34%
ASAIO820PUTR$ 8,2047,70% OTM 33 d.u.0,27-0.270,270000996,0000.27EUROPÉIA32,48%
ASAIN105PUTR$ 10,5094,14% ITM 13 d.u.1,84-0.751,840000920,001,650.19EUROPÉIA80,92%
ASAIN860PUTR$ 8,6037,95% ATM 13 d.u.0,17-0.330,17-37,037%0,010,010886,0000.17EUROPÉIA35,68%