Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/05/26, 11:16:02

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 9,15

    -0,13 arrow -1,401%

    • R$ 9,29

      Máxima

    • R$ 9,13

      Mínima

    • 727.400,00

      Volume

    • 11/05/26, 11:15:58

      Último Negócio

    • R$ 9,20

      Abertura

    • R$ 6,70

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 46,39%

      IV (1a)

    • 45,61%

      EWMA (1a)

    • 1,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIR940PUTR$ 9,4046,64% ATM 28 d.u.0,63-0.50,638,621%0,630,620,6440.112,000,250.38EUROPÉIA56,29%
ASAIS930PUTR$ 9,3043,44% ATM 48 d.u.0,65-0.440,6500,710,690,7226.400,000,150.5EUROPÉIA51,99%
ASAIG910CALLR$ 9,1044,37% ATM 48 d.u.0,840.60,8400,840,820,8523.549,000,050.79AMERICANA52,37%
ASAIF910CALLR$ 9,1046,96% ATM 28 d.u.0,660.580,66-12,00%0,630,610,6426.400,000,050.61AMERICANA51,95%
ASAIF930CALLR$ 9,3053,30% ATM 28 d.u.0,640.530,6400,530,510,543.905,0000.64AMERICANA46,05%
ASAIG970CALLR$ 9,7050,52% OTM 48 d.u.0,670.480,6700,550,540,57318,0000.67AMERICANA39,64%
ASAIR910PUTR$ 9,1042,80% ATM 28 d.u.0,43-0.420,4300,480,460,49303,0000.43EUROPÉIA47,28%
ASAIR112PUTR$ 11,2539,24% ITM 28 d.u.1,98-0.921,9810,00%2,021,962,08198,002,100EUROPÉIA93,76%
ASAIF740CALLR$ 7,4089,71% ITM 28 d.u.2,170.822,1701,911,861,9601,750.42EUROPÉIA72,86%
ASAIF750CALLR$ 7,5085,00% ITM 28 d.u.2,060.812,0601,821,771,8701,650.41AMERICANA72,94%
ASAIF770CALLR$ 7,7067,12% ITM 28 d.u.1,770.831,7701,641,591,6901,450.32AMERICANA76,54%
ASAIR115PUTR$ 11,5054,03% ITM 28 d.u.2,29-0.862,2902,252,192,3002,350EUROPÉIA89,96%
ASAIR117PUTR$ 11,7577,21% ITM 28 d.u.2,689-0.782,2902,492,432,5402,600EUROPÉIA85,18%
ASAIF970CALLR$ 9,7043,51% OTM 28 d.u.0,360.410,36-20,00%0,370,350,383.095,0000.36AMERICANA35,37%
ASAIF102CALLR$ 10,2544,04% OTM 28 d.u.0,210.270,21-22,222%0,210,200,22280,0000.21AMERICANA22,71%
ASAIS890PUTR$ 8,9045,79% ATM 48 d.u.0,50-0.360,50-1,961%0,520,500,5450,0000.5EUROPÉIA43,54%
ASAIR920PUTR$ 9,2047,11% ATM 28 d.u.0,53-0.450,5300,520,500,5400,050.48EUROPÉIA50,85%
ASAIF950CALLR$ 9,5047,22% ATM 28 d.u.0,480.470,4800,440,420,46000.48AMERICANA41,08%
ASAIR105PUTR$ 10,5072,86% ITM 28 d.u.1,66-0.651,6601,391,341,4401,350.31EUROPÉIA73,52%
ASAIR107PUTR$ 10,7545,75% ITM 28 d.u.1,58-0.811,5801,591,531,6501,600EUROPÉIA85,04%
ASAIR110PUTR$ 11,0058,77% ITM 28 d.u.1,90-0.781,9001,821,761,8801,850.05EUROPÉIA83,25%
ASAIR102PUTR$ 10,2537,59% ITM 28 d.u.1,10-0.771,1001,181,121,23332,001,100EUROPÉIA80,33%
ASAIQ780PUTR$ 7,9065,65% OTM 4 d.u.0,01-0.030,0100,020,010,02205,0000.01EUROPÉIA3,92%
ASAIE850CALLR$ 8,5084,84% ITM 4 d.u.0,800.780,8000,700,660,7300,650.15AMERICANA74,38%
ASAIF810CALLR$ 8,1038,95% ITM 28 d.u.1,250.871,2501,291,231,3501,050.2AMERICANA83,77%
ASAIF850CALLR$ 8,5049,28% ITM 28 d.u.1,040.731,0401,000,941,0500,650.39AMERICANA67,52%
ASAIF870CALLR$ 8,7052,76% ITM 28 d.u.0,950.680,9500,860,810,9100,450.5AMERICANA61,06%
ASAIR980PUTR$ 9,8060,74% ITM 28 d.u.1,04-0.571,0400,870,820,9100,650.39EUROPÉIA64,39%
ASAIE870CALLR$ 8,70102,42% ITM 4 d.u.0,730.680,7300,530,490,5623.847,000,450.28AMERICANA63,39%
ASAIQ117PUTR$ 11,75115,61% ITM 4 d.u.2,603-0.952,4201,132,25011.828,002,600EUROPÉIA96,21%
ASAIL12CALLR$ 12,0048,23% OTM 155 d.u.0,740.380,7400,850,401,308.880,0000.74EUROPÉIA24,37%
ASAIS107PUTR$ 10,7538,46% ITM 48 d.u.1,53-0.771,5300007.467,001,600EUROPÉIA81,50%
ASAIC150CALLR$ 14,9145,29% OTM 216 d.u.0,460.250,4600,3000,607.360,0000.46AMERICANA13,38%
ASAIF920CALLR$ 9,2049,44% ATM 28 d.u.0,640.550,6400,580,530,636.400,0000.64EUROPÉIA48,89%
ASAIR930PUTR$ 9,3041,22% ATM 28 d.u.0,51-0.480,5100,560,520,615.768,000,150.36EUROPÉIA53,26%
ASAIE930CALLR$ 9,3060,59% ATM 4 d.u.0,220.440,2200,140,100,185.315,0000.22AMERICANA41,13%
ASAIE950CALLR$ 9,5065,68% ATM 4 d.u.0,170.350,1700,080,050,114.425,0000.17AMERICANA31,91%
ASAIF990CALLR$ 9,9051,72% OTM 28 d.u.0,390.390,3900,310,270,343.900,0000.39AMERICANA32,30%
ASAIR850PUTR$ 8,5044,42% OTM 28 d.u.0,22-0.250,2200,250,210,292.200,0000.22EUROPÉIA30,11%
ASAIG990CALLR$ 9,9043,77% OTM 48 d.u.0,490.430,49-15,517%0,2500,502.053,0000.49AMERICANA35,26%
ASAIE980CALLR$ 9,8061,73% OTM 4 d.u.0,080.210,0800,030,010,051.708,0000.08EUROPÉIA18,54%
ASAIR810PUTR$ 8,1046,78% OTM 28 d.u.0,14-0.170,1400,150,110,191.569,0000.14EUROPÉIA21,29%
ASAIF940CALLR$ 9,4044,61% ATM 28 d.u.0,490.50,49-24,615%0,490,440,541.470,0000.49EUROPÉIA43,70%
ASAIR870PUTR$ 8,7046,76% OTM 28 d.u.0,31-0.310,316,897%0,310,270,341.364,0000.31EUROPÉIA36,76%
ASAIQ890PUTR$ 8,9043,17% ATM 4 d.u.0,09-0.280,0928,571%0,110,090,13882,0000.09EUROPÉIA30,15%
ASAIT780PUTR$ 7,8047,77% OTM 73 d.u.0,27-0.190,270000810,0000.27EUROPÉIA26,15%
ASAIM700PUTR$ 7,0051,54% OTM 171 d.u.0,36-0.150,3600,4000,79720,0000.36EUROPÉIA26,55%
ASAIR960PUTR$ 9,6036,11% ATM 28 d.u.0,62-0.590,6200,740,690,78682,000,450.17EUROPÉIA63,27%
ASAIR890PUTR$ 8,9045,18% ATM 28 d.u.0,37-0.360,375,714%0,380,340,42660,0000.37EUROPÉIA41,90%
ASAIR950PUTR$ 9,5041,14% ATM 28 d.u.0,62-0.540,623,333%0,670,620,72620,000,350.27EUROPÉIA59,37%