Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 11:48:27

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 9,18

    -0,17 arrow -1,818%

    • R$ 9,40

      Máxima

    • R$ 9,14

      Mínima

    • 2.596.000,00

      Volume

    • 07/05/26, 11:48:25

      Último Negócio

    • R$ 9,27

      Abertura

    • R$ 24,03

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 43,45%

      IV (1a)

    • 45,99%

      EWMA (1a)

    • 1,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIF740CALLR$ 7,4082,98% ITM 30 d.u.2,170.832,1701,931,891,9713.020,001,780.39EUROPÉIA74,66%
ASAIR910PUTR$ 9,1041,89% ATM 30 d.u.0,42-0.410,425,00%0,470,460,483.143,0000.42EUROPÉIA46,20%
ASAIE930CALLR$ 9,3044,56% ATM 6 d.u.0,210.460,21-34,375%0,210,200,211.020,0000.21AMERICANA42,93%
ASAIF770CALLR$ 7,7060,85% ITM 30 d.u.1,770.851,7701,681,631,737.608,001,480.29AMERICANA78,99%
ASAIR940PUTR$ 9,4041,91% ATM 30 d.u.0,57-0.490,573,636%0,620,600,645.945,000,220.35EUROPÉIA55,13%
ASAIQ970PUTR$ 9,7022,68% ITM 6 d.u.0,50-0.930,5013,636%0,580,560,604.100,000,520EUROPÉIA93,36%
ASAIF910CALLR$ 9,1049,23% ATM 30 d.u.0,730.590,73-7,595%0,670,650,692.461,000,080.65AMERICANA52,30%
ASAIF930CALLR$ 9,3048,27% ATM 30 d.u.0,620.540,62-8,824%0,560,550,581.674,0000.62AMERICANA47,28%
ASAIF750CALLR$ 7,5078,47% ITM 30 d.u.2,060.832,0601,841,801,881.236,001,680.38AMERICANA74,80%
ASAIR117PUTR$ 11,75126,87% ITM 30 d.u.3,232-0.622,2902,462,402,51916,002,570EUROPÉIA77,26%
ASAIQ950PUTR$ 9,5041,27% ATM 6 d.u.0,41-0.680,4136,667%0,430,410,4441,000,320.09EUROPÉIA69,89%
ASAIR115PUTR$ 11,5057,03% ITM 30 d.u.2,29-0.832,2902,252,192,3102,320EUROPÉIA87,79%
ASAIF970CALLR$ 9,7047,19% OTM 30 d.u.0,440.440,4418,919%0,400,380,425.104,0000.44AMERICANA37,27%
ASAIF950CALLR$ 9,5048,91% ATM 30 d.u.0,540.490,54-12,903%0,480,460,504.428,0000.54AMERICANA42,24%
ASAIE82CALLR$ 8,3078,48% ITM 6 d.u.1,020.821,0232,468%0,930,890,964.080,000,880.14AMERICANA78,73%
ASAIE910CALLR$ 9,1044,91% ATM 6 d.u.0,310.580,31-32,609%0,310,290,323.006,000,080.23AMERICANA55,42%
ASAIQ930PUTR$ 9,3040,77% ATM 6 d.u.0,28-0.550,2840,00%0,310,290,322.962,000,120.16EUROPÉIA57,48%
ASAIR890PUTR$ 8,9038,89% ATM 30 d.u.0,30-0.340,30-6,25%0,390,370,4160,0000.3EUROPÉIA39,01%
ASAIE850CALLR$ 8,5061,68% ITM 6 d.u.0,800.810,8000,750,710,7800,680.12AMERICANA78,63%
ASAIQ990PUTR$ 9,9095,46% ITM 6 d.u.0,97-0.660,9700,760,720,7900,720.25EUROPÉIA71,40%
ASAIR920PUTR$ 9,2038,12% ATM 30 d.u.0,42-0.430,4200,520,500,5400,020.4EUROPÉIA48,59%
ASAIR102PUTR$ 10,2545,00% ITM 30 d.u.1,16-0.71,1601,171,121,2101,070.09EUROPÉIA75,43%
ASAIR105PUTR$ 10,5072,69% ITM 30 d.u.1,66-0.641,6601,361,311,4101,320.34EUROPÉIA72,55%
ASAIR107PUTR$ 10,7547,90% ITM 30 d.u.1,58-0.781,5801,571,501,6301,570.01EUROPÉIA82,75%
ASAIR110PUTR$ 11,0060,11% ITM 30 d.u.1,90-0.761,9001,801,731,8701,820.08EUROPÉIA81,62%
ASAIF850CALLR$ 8,5051,65% ITM 30 d.u.1,110.731,119,901%1,051,001,104.440,000,680.43AMERICANA66,62%
ASAIQ980PUTR$ 9,8011,05% ITM 6 d.u.0,59-10,5700,670,630,70825,000,620EUROPÉIA99,99%
ASAIQ910PUTR$ 9,1040,95% ATM 6 d.u.0,18-0.410,1828,571%0,210,190,22520,0000.18EUROPÉIA43,81%
ASAIF990CALLR$ 9,9047,09% OTM 30 d.u.0,370.390,37-13,953%0,330,310,35444,0000.37AMERICANA32,61%
ASAIE870CALLR$ 8,7067,94% ITM 6 d.u.0,680.720,6800,570,540,6168,000,480.2AMERICANA68,77%
ASAIQ102PUTR$ 10,25111,79% ITM 6 d.u.1,31-0.71,3101,061,011,1101,070.24EUROPÉIA76,04%
ASAIF810CALLR$ 8,1032,04% ITM 30 d.u.1,250.911,2501,331,271,3901,080.17AMERICANA88,82%
ASAIF890CALLR$ 8,9046,86% ATM 30 d.u.0,810.640,8100,790,750,8300,280.53AMERICANA58,18%
ASAIR980PUTR$ 9,8060,54% ITM 30 d.u.1,04-0.551,0400,850,810,8900,620.42EUROPÉIA63,43%
ASAIE740CALLR$ 7,40176,64% ITM 6 d.u.2,070.832,07000012.420,001,780.29EUROPÉIA74,73%
ASAIE750CALLR$ 7,50152,98% ITM 6 d.u.1,910.841,9100008.803,001,680.23AMERICANA77,38%
ASAIE950CALLR$ 9,5043,35% ATM 6 d.u.0,130.330,13-40,909%0,130,110,153.163,0000.13AMERICANA30,87%
ASAIE970CALLR$ 9,7050,33% OTM 6 d.u.0,110.260,11-26,667%0,080,070,093.100,0000.11AMERICANA23,93%
ASAIF940CALLR$ 9,4054,24% ATM 30 d.u.0,650.520,6500,530,490,572.140,0000.65EUROPÉIA44,54%
ASAIQ11PUTR$ 11,0044,60% ITM 511 d.u.1,85-0.331,8500001.849,001,820.03EUROPÉIA57,43%
ASAIR850PUTR$ 8,5043,91% OTM 30 d.u.0,22-0.250,2200,260,210,301.740,0000.22EUROPÉIA29,65%
ASAIC150CALLR$ 14,9144,74% OTM 218 d.u.0,460.250,4600,3000,601.242,0000.46AMERICANA13,49%
ASAIF102CALLR$ 10,2545,23% OTM 30 d.u.0,250.30,25-3,846%0,250,210,281.132,0000.25AMERICANA24,66%
ASAIR870PUTR$ 8,7042,65% OTM 30 d.u.0,27-0.290,273,846%0,310,270,351.080,0000.27EUROPÉIA34,59%
ASAIQ117PUTR$ 11,75158,25% ITM 6 d.u.2,744-0.812,3601,062,110944,002,570EUROPÉIA86,87%
ASAIE890CALLR$ 8,9075,35% ATM 6 d.u.0,590.640,5900,430,390,46748,000,280.31AMERICANA59,29%
ASAIQ890PUTR$ 8,9045,87% ATM 6 d.u.0,13-0.30,1330,00%0,140,110,16650,0000.13EUROPÉIA32,78%
ASAIR730PUTR$ 7,3052,51% OTM 30 d.u.0,06-0.070,0600,060,040,08624,0000.06EUROPÉIA10,39%
ASAIS829PUTR$ 8,2046,00% OTM 50 d.u.0,26-0.220,2600,340,220,46384,0000.26EUROPÉIA28,29%
ASAIQ880PUTR$ 8,8043,59% ATM 6 d.u.0,09-0.240,0900,110,090,12369,0000.09EUROPÉIA26,08%