Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 22/09/26, 19:45:00

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 10,34

    0,12 arrow +1,174%

    • R$ 10,40

      Máxima

    • R$ 10,04

      Mínima

    • 15.338.300,00

      Volume

    • 22/09/26, 17:59:20

      Último Negócio

    • R$ 10,15

      Abertura

    • R$ 157,92

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 57,42%

      IV (1a)

    • 43,93%

      EWMA (1a)

    • 1,68

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ASAIL115CALLR$ 11,5054,61% OTM 61 d.u.0,790.440,7912,857%0001.896.000,0000.79EUROPÉIA33,98%
ASAIJ105CALLR$ 10,5052,46% ATM 17 d.u.0,530.510,5317,778%0,460,260,65112.862,0000.53EUROPÉIA45,36%
ASAIJ990CALLR$ 9,9049,32% ATM 17 d.u.0,820.680,829,333%0,100,20049.571,000,440.38AMERICANA63,45%
ASAIW107PUTR$ 10,7566,65% ATM 40 d.u.1,20-0.471,20-5,512%00049.170,000,410.79EUROPÉIA57,98%
ASAIV950PUTR$ 9,5056,56% OTM 17 d.u.0,23-0.240,23-4,167%0,1700,3349.057,0000.23EUROPÉIA28,67%
ASAIV900PUTR$ 9,0053,76% OTM 17 d.u.0,10-0.130,10-16,667%0,3300,6646.500,0000.1EUROPÉIA16,18%
ASAIV990PUTR$ 9,9053,10% ATM 17 d.u.0,33-0.330,33-13,158%0,320,200,4341.616,0000.33EUROPÉIA37,83%
ASAIV105PUTR$ 10,5060,09% ATM 17 d.u.0,68-0.490,68-1,449%00039.784,000,160.52EUROPÉIA54,79%
ASAIV112PUTR$ 11,2562,01% ITM 17 d.u.1,17-0.651,17-3,306%00034.198,000,910.26EUROPÉIA70,88%
ASAIJ107CALLR$ 10,7554,73% ATM 17 d.u.0,450.440,4521,622%0,450,040,8629.853,0000.45AMERICANA38,86%
ASAIJ102CALLR$ 10,2551,41% ATM 17 d.u.0,640.580,6412,281%0,470,150,7824.163,000,090.55AMERICANA52,57%
ASAIJ112CALLR$ 11,2555,05% OTM 17 d.u.0,290.320,2926,087%0,2300,4521.680,0000.29AMERICANA27,42%
ASAIW100PUTR$ 10,0063,23% ATM 40 d.u.0,76-0.370,76-31,532%0,100,19016.669,0000.76EUROPÉIA46,47%
ASAIK102CALLR$ 10,2557,72% ATM 40 d.u.1,090.61,096,863%1,2502,5016.114,000,091AMERICANA50,51%
ASAIV120PUTR$ 12,0061,46% ITM 17 d.u.1,74-0.791,74-3,333%00014.640,001,660.08EUROPÉIA83,09%
ASAIV910PUTR$ 9,1057,36% OTM 17 d.u.0,14-0.160,14-12,50%0,1300,2514.548,0000.14EUROPÉIA19,99%
ASAIV880PUTR$ 8,8057,51% OTM 17 d.u.0,09-0.110,0912,50%00012.281,0000.09EUROPÉIA14,37%
ASAIV970PUTR$ 9,7058,55% OTM 17 d.u.0,31-0.290,316,897%0,2800,569.760,0000.31EUROPÉIA34,39%
ASAIV960PUTR$ 9,6057,74% OTM 17 d.u.0,27-0.260,2700,2800,558.656,0000.27EUROPÉIA31,61%
ASAIW115PUTR$ 11,5067,76% ITM 40 d.u.1,68-0.571,6800008.133,001,160.52EUROPÉIA67,45%
ASAIK100CALLR$ 10,0052,60% ATM 40 d.u.1,140.641,14-0,87%0,850,251,457.866,000,340.8EUROPÉIA56,09%
ASAIJ117CALLR$ 11,7555,33% OTM 17 d.u.0,180.220,1828,571%0007.000,0000.18AMERICANA18,40%
ASAIK107CALLR$ 10,7558,15% ATM 40 d.u.0,870.510,8710,127%0006.641,0000.87AMERICANA42,28%
ASAIX115PUTR$ 11,5063,84% ITM 61 d.u.1,78-0.531,78-42,581%0,100,2005.520,001,160.62EUROPÉIA65,37%
ASAIJ120CALLR$ 12,0056,85% OTM 17 d.u.0,150.190,1550,00%0,180,010,355.400,0000.15EUROPÉIA15,32%
ASAIK122CALLR$ 12,2560,62% OTM 40 d.u.0,440.310,4412,821%0,2400,485.146,0000.44AMERICANA23,05%
ASAIV870PUTR$ 8,7056,07% OTM 17 d.u.0,07-0.090,0716,667%0004.620,0000.07EUROPÉIA12,03%
ASAIN940PUTR$ 9,4051,21% OTM 102 d.u.0,66-0.270,661,538%0,250,4904.543,0000.66EUROPÉIA38,55%
ASAIW800PUTR$ 8,0061,30% OTM 40 d.u.0,14-0.10,14-22,222%0,300,100,503.939,0000.14EUROPÉIA15,55%
ASAIV102PUTR$ 10,2554,21% ATM 17 d.u.0,49-0.420,49-10,909%1,020,151,903.009,0000.49EUROPÉIA47,85%
ASAIK117CALLR$ 11,7559,58% OTM 40 d.u.0,550.370,5512,245%0002.420,0000.55AMERICANA28,42%
ASAIW117PUTR$ 11,7566,58% ITM 40 d.u.1,83-0.611,83-10,732%0001.826,001,410.42EUROPÉIA70,43%
ASAIW122PUTR$ 12,2568,05% ITM 40 d.u.2,21-0.662,21-33,03%0001.105,001,910.3EUROPÉIA75,32%
ASAIW930PUTR$ 9,3063,26% OTM 40 d.u.0,48-0.260,48-4,00%0001.068,0000.48EUROPÉIA35,33%
ASAIV920PUTR$ 9,2057,24% OTM 17 d.u.0,16-0.180,160000830,0000.16EUROPÉIA22,05%
ASAIV117PUTR$ 11,7568,44% ITM 17 d.u.1,60-0.721,60-1,235%000800,001,410.19EUROPÉIA77,60%
ASAIW950PUTR$ 9,5067,31% OTM 40 d.u.0,61-0.30,615,172%0,150,300701,0000.61EUROPÉIA39,79%
ASAIV110PUTR$ 11,0058,11% ITM 17 d.u.0,96-0.610,96-4,00%000522,000,660.3EUROPÉIA66,54%
ASAIV820PUTR$ 8,2060,78% OTM 17 d.u.0,04-0.050,04-73,333%000500,0000.04EUROPÉIA7,41%
ASAIW980PUTR$ 9,8062,42% OTM 40 d.u.0,66-0.340,66-13,158%000435,0000.66EUROPÉIA43,08%
ASAIV930PUTR$ 9,3059,49% OTM 17 d.u.0,20-0.210,2011,111%0,2800,55400,0000.2EUROPÉIA25,28%
ASAIJ122CALLR$ 12,2552,61% OTM 17 d.u.0,090.130,09-25,00%0,110,010,20369,0000.09AMERICANA10,66%
ASAIW110PUTR$ 11,0065,67% ITM 40 d.u.1,33-0.511,330000133,000,660.67EUROPÉIA61,35%
ASAIL100CALLR$ 10,0047,39% ATM 61 d.u.1,290.651,29214,634%0,880,261,50129,000,340.95EUROPÉIA56,43%
ASAIJ970CALLR$ 9,7049,14% ITM 17 d.u.0,950.740,957,955%0,010,02095,000,640.31AMERICANA69,34%
ASAIV700PUTR$ 7,0072,74% OTM 17 d.u.0,01-0.010,01-50,00%00011,0000.01EUROPÉIA2,19%
ASAIV60PUTR$ 5,90164,96% OTM 17 d.u.0,14-0.060,140000000.14EUROPÉIA13,23%
ASAIV600PUTR$ 6,00121,84% OTM 17 d.u.0,04-0.030,040000000.04EUROPÉIA5,60%
ASAIV630PUTR$ 6,30122,07% OTM 17 d.u.0,06-0.040,060000000.06EUROPÉIA7,61%
ASAIV650PUTR$ 6,50111,32% OTM 17 d.u.0,05-0.040,050000000.05EUROPÉIA6,79%