Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 7,39

    -0,34 arrow -4,398%

    • R$ 7,77

      Máxima

    • R$ 7,36

      Mínima

    • 12.521.100,00

      Volume

    • 20/03/26, 18:34:21

      Último Negócio

    • R$ 7,77

      Abertura

    • R$ 93,08

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 47,80%

      IV (1a)

    • 42,69%

      EWMA (1a)

    • 1,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIP830PUTR$ 8,3042,78% ITM 19 d.u.0,92-0.80,92-3,158%0,020,0402.319.180,000,910.01EUROPÉIA83,25%
ASAIP122PUTR$ 12,25180,84% ITM 19 d.u.5,126-0.774,6410,476%000463.403,004,860EUROPÉIA89,37%
ASAID830CALLR$ 8,3049,31% OTM 19 d.u.0,130.240,13-18,75%000403.665,0000.13AMERICANA19,68%
ASAIP730PUTR$ 7,3055,76% ATM 19 d.u.0,37-0.410,3723,333%000294.392,0000.37EUROPÉIA47,31%
ASAIP850PUTR$ 8,5032,59% ITM 19 d.u.1,05-0.921,050000145.980,001,110EUROPÉIA93,31%
ASAIP870PUTR$ 8,7052,56% ITM 19 d.u.1,31-0.841,3111,017%000130.215,001,310EUROPÉIA87,18%
ASAID819CALLR$ 8,1042,84% OTM 19 d.u.0,130.260,13-53,571%000111.479,0000.13AMERICANA22,50%
ASAID730CALLR$ 7,3049,27% ATM 19 d.u.0,480.590,48-22,581%00017.200,000,090.39AMERICANA53,80%
ASAIP750PUTR$ 7,5044,55% ATM 19 d.u.0,38-0.490,3826,667%0,370,280,4517.081,000,110.27EUROPÉIA54,06%
ASAID770CALLR$ 7,7048,24% ATM 19 d.u.0,290.430,29-40,816%00014.447,0000.29AMERICANA38,12%
ASAIP110PUTR$ 11,0046,08% ITM 19 d.u.3,503-13,40000013.600,003,610EUROPÉIA99,91%
ASAID750CALLR$ 7,5047,86% ATM 19 d.u.0,370.510,37-28,846%0,3800,7513.406,0000.37AMERICANA45,88%
ASAIE750CALLR$ 7,5045,65% ATM 37 d.u.0,530.540,53-27,397%0008.625,0000.53AMERICANA47,50%
ASAIQ780PUTR$ 7,9044,99% ITM 37 d.u.0,72-0.580,7228,571%0007.200,000,510.21EUROPÉIA64,15%
ASAIP899PUTR$ 8,9032,70% ITM 19 d.u.1,43-0.971,4336,19%0,030,0505.720,001,510EUROPÉIA97,76%
ASAID659CALLR$ 6,5059,86% ITM 19 d.u.1,080.821,0800005.400,000,890.19AMERICANA77,58%
ASAIQ750PUTR$ 7,5050,27% ATM 37 d.u.0,55-0.450,5500,350,080,625.341,000,110.44EUROPÉIA52,95%
ASAIQ870PUTR$ 8,7041,42% ITM 37 d.u.1,27-0.81,2700005.080,001,310EUROPÉIA83,83%
ASAIQ820PUTR$ 8,2049,70% ITM 37 d.u.0,97-0.640,9736,62%0004.850,000,810.16EUROPÉIA70,58%
ASAIP610PUTR$ 6,1060,39% OTM 19 d.u.0,06-0.10,06100,00%0004.800,0000.06EUROPÉIA12,86%
ASAIP960PUTR$ 9,5090,72% ITM 19 d.u.2,20-0.82,2000004.400,002,110.09EUROPÉIA86,29%
ASAIP152PUTR$ 15,2589,75% ITM 19 d.u.7,713-17,6500003.825,007,860EUROPÉIA99,87%
ASAIP770PUTR$ 7,7046,37% ATM 19 d.u.0,51-0.570,516,25%0,010,0103.515,000,310.2EUROPÉIA62,15%
ASAIP919PUTR$ 9,1043,13% ITM 19 d.u.1,64-0.951,644,459%0003.408,001,710EUROPÉIA95,85%
ASAIP800PUTR$ 8,0048,98% ITM 19 d.u.0,73-0.670,7358,696%0002.505,000,610.12EUROPÉIA72,04%
ASAIG829CALLR$ 8,2048,62% OTM 81 d.u.0,620.460,6200,9001,802.064,0000.62EUROPÉIA35,81%
ASAIP799PUTR$ 7,9046,31% ITM 19 d.u.0,64-0.650,6425,49%0,060,1201.922,000,510.13EUROPÉIA69,54%
ASAIQ160PUTR$ 16,0096,12% ITM 37 d.u.8,337-0.978,2917,589%0001.660,008,610EUROPÉIA98,71%
ASAID799CALLR$ 7,9046,70% OTM 19 d.u.0,210.350,21-22,222%0001.447,0000.21AMERICANA30,57%
ASAIL12CALLR$ 12,0053,15% OTM 188 d.u.0,450.270,45-11,765%0,460,320,601.350,0000.45EUROPÉIA14,13%
ASAIP659PUTR$ 6,5054,67% OTM 19 d.u.0,10-0.160,1000,010,0201.000,0000.1EUROPÉIA19,90%
ASAIE850CALLR$ 8,5050,95% OTM 37 d.u.0,250.30,25-80,916%0001.000,0000.25AMERICANA23,68%
ASAIP719PUTR$ 7,1048,55% ATM 19 d.u.0,23-0.330,2300,170,050,29940,0000.23EUROPÉIA37,94%
ASAIE970CALLR$ 9,7055,20% OTM 37 d.u.0,100.140,1000,010,010940,0000.1AMERICANA9,65%
ASAIE80CALLR$ 8,0053,57% OTM 37 d.u.0,420.420,420000922,0000.42EUROPÉIA34,60%
ASAIE780CALLR$ 7,9053,12% OTM 37 d.u.0,450.450,450000900,0000.45AMERICANA36,85%
ASAIQ710PUTR$ 7,1050,82% ATM 37 d.u.0,37-0.340,3737,037%0,2000,40717,0000.37EUROPÉIA41,83%
ASAID850CALLR$ 8,5051,90% OTM 19 d.u.0,110.20,1100,4500,90682,0000.11AMERICANA16,24%
ASAIQ770PUTR$ 7,7048,57% ATM 37 d.u.0,64-0.510,6448,837%000640,000,310.33EUROPÉIA58,37%
ASAIP699PUTR$ 6,9058,56% OTM 19 d.u.0,23-0.290,2327,778%0,170,010,33583,0000.23EUROPÉIA34,19%
ASAIE950CALLR$ 9,5053,63% OTM 37 d.u.0,110.150,110000429,0000.11AMERICANA10,90%
ASAID94CALLR$ 9,4062,85% OTM 19 d.u.0,060.110,060000420,0000.06EUROPÉIA7,73%
ASAIP670PUTR$ 6,7052,04% OTM 19 d.u.0,13-0.20,130000380,0000.13EUROPÉIA24,73%
ASAIF750CALLR$ 7,5052,79% ATM 61 d.u.0,820.580,820000326,0000.82AMERICANA47,38%
ASAIQ740PUTR$ 7,4048,52% ATM 37 d.u.0,48-0.430,480000282,000,010.47EUROPÉIA49,90%
ASAIQ600PUTR$ 5,9054,26% OTM 37 d.u.0,08-0.10,0800,520,031,00210,0000.08EUROPÉIA14,21%
ASAIP600PUTR$ 5,9061,00% OTM 19 d.u.0,04-0.070,0433,333%0,0400,07200,0000.04EUROPÉIA9,36%
ASAIQ650PUTR$ 6,5049,18% OTM 37 d.u.0,16-0.190,1633,333%000141,0000.16EUROPÉIA24,57%
ASAIE800CALLR$ 8,1049,24% OTM 37 d.u.0,340.390,340000136,0000.34AMERICANA31,58%
ASAIQ620PUTR$ 6,2054,19% OTM 37 d.u.0,13-0.150,1344,444%000130,0000.13EUROPÉIA20,22%