Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:00:00

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 7,82

    0,27 arrow +3,576%

    • R$ 7,91

      Máxima

    • R$ 7,59

      Mínima

    • 13.628.400,00

      Volume

    • 19/03/25, 17:59:20

      Último Negócio

    • R$ 7,59

      Abertura

    • R$ 106,20

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 45,26%

      IV (1a)

    • 46,45%

      EWMA (1a)

    • 1,92

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ASAID5200R$ 7,311
00000,520000
000ASAIP520
ASAID1520R$ 6,321
00001,520000
000ASAIP152
ASAID2520R$ 5,331
00002,520000
000ASAIP252
ASAID3520R$ 4,341
00003,520000
000ASAIP352
ASAID452R$ 2,22R$ 3,351
00004,520000
-0.010,01R$ 0,01ASAIP452
ASAID5020R$ 2,851
00005,020000
000ASAIP502
ASAID5220R$ 2,661
00005,220,1800,090
-0.050,05R$ 0,05ASAIP522
ASAID542R$ 2,54R$ 2,540.93
00005,420000
000ASAIP542
ASAID552R$ 1,50R$ 2,361
00005,520000
-0.030,02R$ 0,02ASAIP552
ASAID562R$ 1,40R$ 2,261
00005,620,1000,050
-0.070,07R$ 0,07ASAIP562
ASAID5820R$ 2,061
00005,8200,010,010
-0.030,02R$ 0,02ASAIP582
ASAID602R$ 1,17R$ 1,861
00006,0200,030,020
-0.050,03R$ 0,03ASAIP602
ASAID612R$ 1,76R$ 1,771
00006,120000
000ASAIP612
ASAID622R$ 1,51R$ 1,671
00006,2200,020,010
-0.050,03R$ 0,03ASAIP622
ASAID632R$ 1,55R$ 1,571
00006,320,4500,230
-0.070,04R$ 0,04ASAIP632
ASAID642R$ 1,12R$ 1,471
00006,420000
-0.190,28R$ 0,28ASAIP642
ASAID652R$ 1,04R$ 1,371
00006,520,150,020,090
-0.10,06R$ 0,06ASAIP652
ASAID662R$ 1,10R$ 1,271
00006,620,6000,300
-0.10,06R$ 0,06ASAIP662
ASAID672R$ 1,23R$ 1,230.89
00006,720,1400,070
-0.130,08R$ 0,08ASAIP672
ASAID682R$ 0,72R$ 1,071
00006,820000
-0.180,14R$ 0,14ASAIP682
ASAID692R$ 0,42R$ 0,971
00006,920,150,070,118,333
-0.180,13R$ 0,13ASAIP692
ASAID702R$ 1,01R$ 1,010.81
27,8480,880,691,067,020,400,120,260
-0.20,15R$ 0,15ASAIP702
ASAID7120R$ 0,781
00007,1200,100,050
000ASAIP712
ASAID722R$ 0,81R$ 0,810.78
00007,220,300,190,25-17,391
-0.250,19R$ 0,19ASAIP722
ASAID7320R$ 0,581
00007,32000-17,241
-0.290,24R$ 0,24ASAIP732
ASAID742R$ 0,74R$ 0,740.69
34,5450,3800,757,42000-23,529
-0.310,26R$ 0,26ASAIP742
ASAID752R$ 0,68R$ 0,680.66
36,000,3500,707,520,3600,18-21,212
-0.330,26R$ 0,26ASAIP752
ASAID762R$ 0,60R$ 0,600.63
9,0910007,62000-32,558
-0.370,29R$ 0,29ASAIP762
ASAID772R$ 0,51R$ 0,510.6
27,500,200,4007,720,400,350,38-20,833
-0.410,38R$ 0,38ASAIP772
ASAID782R$ 0,50R$ 0,500.56
38,8890,480,430,537,820002,439
-0.440,42R$ 0,42ASAIP782
ASAID792R$ 0,40R$ 0,400.52
2,5640,190,3807,9200,490,252,083
-0.470,49R$ 0,49ASAIP792
ASAID802R$ 0,34R$ 0,340.48
25,9260,2100,418,020000
-0.461,03R$ 1,03ASAIP802
ASAID812R$ 0,30R$ 0,300.44
-11,7650008,120000
-10,2130ASAIP812
ASAID822R$ 0,30R$ 0,300.42
3,4480008,220000
-10,3110ASAIP822
ASAID832R$ 0,23R$ 0,230.37
00008,320000
-0.60,73R$ 0,73ASAIP832
ASAID842R$ 0,21R$ 0,210.34
23,5290,020,0408,420000
-0.630,80R$ 0,80ASAIP842
ASAID852R$ 0,21R$ 0,210.32
00008,5200,680,340
-0.730,75R$ 0,75ASAIP852
ASAID862R$ 0,17R$ 0,170.28
21,4290008,6200,820,410
-0.651,00R$ 1,00ASAIP862
ASAID872000
00008,720000
-10,8060ASAIP872
ASAID882R$ 0,12R$ 0,120.22
00,1300,258,820000
-0.641,29R$ 1,29ASAIP882
ASAID952R$ 0,11R$ 0,110.16
00,0500,109,520000
-11,5970ASAIP952
ASAID100R$ 0,03R$ 0,030.06
00,010,02010,020000
-0.852,21R$ 2,21ASAIP100
ASAID110R$ 0,03R$ 0,030.05
000010,920000
-0.833,159R$ 2,93ASAIP110
ASAID114000
000011,420000
-0.694,10R$ 4,10ASAIP114
ASAID119000
000011,920000
-0.824,22R$ 4,22ASAIP119
ASAID129000
000012,920000
-0.935,02R$ 5,02ASAIP129