Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:29:07

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 7,81

    0,26 arrow +3,444%

    • R$ 7,84

      Máxima

    • R$ 7,59

      Mínima

    • 3.602.800,00

      Volume

    • 19/03/25, 13:29:06

      Último Negócio

    • R$ 7,59

      Abertura

    • R$ 27,99

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 47,40%

      IV (1a)

    • 46,45%

      EWMA (1a)

    • 1,92

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ASAID5200R$ 7,301
00000,520000
000ASAIP520
ASAID1520R$ 6,311
00001,520000
000ASAIP152
ASAID2520R$ 5,321
00002,520000
000ASAIP252
ASAID3520R$ 4,331
00003,520000
000ASAIP352
ASAID452R$ 2,22R$ 3,341
00004,520000
-0.010,01R$ 0,01ASAIP452
ASAID5020R$ 2,841
00005,020000
000ASAIP502
ASAID5220R$ 2,651
00005,220,1800,090
-0.050,05R$ 0,05ASAIP522
ASAID542R$ 2,54R$ 2,540.92
01,172,3405,420000
000ASAIP542
ASAID552R$ 1,50R$ 2,351
00005,520000
-0.030,02R$ 0,02ASAIP552
ASAID562R$ 1,40R$ 2,251
01,072,1405,620,1000,050
-0.070,07R$ 0,07ASAIP562
ASAID5820R$ 2,051
00005,8200,010,010
-0.030,02R$ 0,02ASAIP582
ASAID602R$ 1,17R$ 1,851
00006,0200,020,010
-0.050,03R$ 0,03ASAIP602
ASAID612R$ 1,76R$ 1,760.99
00006,120000
000ASAIP612
ASAID622R$ 1,51R$ 1,661
00,771,5406,2200,020,010
-0.050,03R$ 0,03ASAIP622
ASAID632R$ 1,55R$ 1,561
00006,320,4500,230
-0.070,04R$ 0,04ASAIP632
ASAID642R$ 1,12R$ 1,461
00006,420000
-0.190,28R$ 0,28ASAIP642
ASAID652R$ 1,04R$ 1,361
00006,520,150,060,110
-0.10,06R$ 0,06ASAIP652
ASAID662R$ 1,10R$ 1,261
00006,620,6000,300
-0.10,06R$ 0,06ASAIP662
ASAID672R$ 1,23R$ 1,230.88
00006,720,140,080,110
-0.130,08R$ 0,08ASAIP672
ASAID682R$ 0,72R$ 1,061
00006,820000
-0.180,14R$ 0,14ASAIP682
ASAID692R$ 0,42R$ 0,961
00006,920,150,130,148,333
-0.180,13R$ 0,13ASAIP692
ASAID702R$ 0,98R$ 0,980.82
24,0510,990,971,007,020,150,110,130
-0.20,15R$ 0,15ASAIP702
ASAID7120R$ 0,771
01,000,871,147,120,180,140,160
000ASAIP712
ASAID722R$ 0,81R$ 0,810.77
00,830,800,857,220,210,160,190
-0.270,23R$ 0,23ASAIP722
ASAID7320R$ 0,571
00,750,720,787,320,230,210,220
-0.30,29R$ 0,29ASAIP732
ASAID742R$ 0,68R$ 0,680.7
23,6360,690,670,707,420,270,230,25-26,471
-0.310,25R$ 0,25ASAIP742
ASAID752R$ 0,61R$ 0,610.67
22,000,630,600,657,520,300,280,290
-0.350,33R$ 0,33ASAIP752
ASAID762R$ 0,55R$ 0,550.63
00,560,550,587,620,360,300,330
-0.390,43R$ 0,43ASAIP762
ASAID772R$ 0,51R$ 0,510.59
27,500,510,490,527,720,380,360,37-20,833
-0.410,38R$ 0,38ASAIP772
ASAID782R$ 0,36R$ 0,360.56
00,460,440,487,820,440,400,4219,512
-0.440,49R$ 0,49ASAIP782
ASAID792R$ 0,40R$ 0,400.52
2,5640,410,390,437,920,480,450,470
-0.480,48R$ 0,48ASAIP792
ASAID802R$ 0,37R$ 0,370.48
37,0370,370,350,388,020,550,500,530
-0.461,03R$ 1,03ASAIP802
ASAID812R$ 0,34R$ 0,340.45
00,320,290,348,120,620,560,590
-10,2230ASAIP812
ASAID822R$ 0,26R$ 0,260.4
-10,3450,290,270,308,220,670,620,650
-10,3210ASAIP822
ASAID832R$ 0,23R$ 0,230.36
00,260,240,288,320,740,680,710
-0.60,73R$ 0,73ASAIP832
ASAID842R$ 0,21R$ 0,210.33
23,5290,230,210,258,420,810,750,780
-0.630,80R$ 0,80ASAIP842
ASAID852R$ 0,21R$ 0,210.32
00,2200,438,5200,680,340
-0.740,75R$ 0,75ASAIP852
ASAID862R$ 0,17R$ 0,170.28
21,4290,2000,408,620000
-0.661,00R$ 1,00ASAIP862
ASAID872000
00,1900,378,720000
-10,8160ASAIP872
ASAID882R$ 0,12R$ 0,120.22
00,1200,248,820000
-0.651,29R$ 1,29ASAIP882
ASAID952R$ 0,11R$ 0,110.16
00,0500,109,520000
-11,6070ASAIP952
ASAID100R$ 0,03R$ 0,030.06
00,010,02010,020000
-0.862,21R$ 2,21ASAIP100
ASAID110R$ 0,03R$ 0,030.05
000010,920000
-12,992R$ 2,93ASAIP110
ASAID114000
000011,420000
-0.694,10R$ 4,10ASAIP114
ASAID119000
000011,920000
-0.824,22R$ 4,22ASAIP119
ASAID129000
000012,920000
-0.945,02R$ 5,02ASAIP129