Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 14:23:35

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 7,87

    0,32 arrow +4,238%

    • R$ 7,88

      Máxima

    • R$ 7,59

      Mínima

    • 5.123.000,00

      Volume

    • 19/03/25, 14:23:36

      Último Negócio

    • R$ 7,59

      Abertura

    • R$ 39,90

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 47,99%

      IV (1a)

    • 46,45%

      EWMA (1a)

    • 1,92

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ASAID5200R$ 7,361
00000,520000
000ASAIP520
ASAID1520R$ 6,371
00001,520000
000ASAIP152
ASAID2520R$ 5,381
00002,520000
000ASAIP252
ASAID3520R$ 4,391
00003,520000
000ASAIP352
ASAID452R$ 2,22R$ 3,401
00004,520000
-0.010,01R$ 0,01ASAIP452
ASAID5020R$ 2,901
00005,020000
000ASAIP502
ASAID5220R$ 2,711
00005,220,1800,090
-0.050,05R$ 0,05ASAIP522
ASAID542R$ 2,54R$ 2,540.96
00005,420000
000ASAIP542
ASAID552R$ 1,50R$ 2,411
00005,520000
-0.030,02R$ 0,02ASAIP552
ASAID562R$ 1,40R$ 2,311
01,102,1905,620,1000,050
-0.070,07R$ 0,07ASAIP562
ASAID5820R$ 2,111
00005,8200,010,010
-0.030,02R$ 0,02ASAIP582
ASAID602R$ 1,17R$ 1,911
00006,0200,020,010
-0.050,03R$ 0,03ASAIP602
ASAID612R$ 1,76R$ 1,821
00006,120000
000ASAIP612
ASAID622R$ 1,51R$ 1,721
00006,2200,020,010
-0.050,03R$ 0,03ASAIP622
ASAID632R$ 1,55R$ 1,621
00006,320,4500,230
-0.070,04R$ 0,04ASAIP632
ASAID642R$ 1,12R$ 1,521
00,701,3906,420000
-0.190,28R$ 0,28ASAIP642
ASAID652R$ 1,04R$ 1,421
00006,520,1500,080
-0.090,06R$ 0,06ASAIP652
ASAID662R$ 1,10R$ 1,321
00,601,1906,620,6000,300
-0.10,06R$ 0,06ASAIP662
ASAID672R$ 1,23R$ 1,230.97
00006,720,140,080,110
-0.120,08R$ 0,08ASAIP672
ASAID682R$ 0,72R$ 1,121
00,501,0006,820000
-0.170,14R$ 0,14ASAIP682
ASAID692R$ 0,42R$ 1,021
00006,920,150,130,148,333
-0.170,13R$ 0,13ASAIP692
ASAID702R$ 0,96R$ 0,960.91
21,5191,010,981,047,020,140,110,130
-0.20,15R$ 0,15ASAIP702
ASAID7120R$ 0,831
00,940,900,977,120,170,130,150
000ASAIP712
ASAID722R$ 0,81R$ 0,810.83
00,860,830,897,220,200,170,190
-0.260,23R$ 0,23ASAIP722
ASAID7320R$ 0,631
00,780,750,827,320,220,200,210
-0.290,29R$ 0,29ASAIP732
ASAID742R$ 0,71R$ 0,710.73
29,0910,720,710,737,420,260,210,24-26,471
-0.30,25R$ 0,25ASAIP742
ASAID752R$ 0,61R$ 0,610.71
22,000,660,640,687,520,280,260,27-15,152
-0.330,28R$ 0,28ASAIP752
ASAID762R$ 0,58R$ 0,580.66
5,4550,600,580,627,620,430,290,360
-0.370,43R$ 0,43ASAIP762
ASAID772R$ 0,51R$ 0,510.62
27,500,540,510,577,720,380,350,37-22,917
-0.390,37R$ 0,37ASAIP772
ASAID782R$ 0,46R$ 0,460.58
27,7780,490,480,507,820,420,380,4019,512
-0.430,49R$ 0,49ASAIP782
ASAID792R$ 0,40R$ 0,400.54
2,5640,430,400,457,920,460,430,450
-0.460,48R$ 0,48ASAIP792
ASAID802R$ 0,38R$ 0,380.5
40,7410,390,380,408,020,530,480,510
-0.451,03R$ 1,03ASAIP802
ASAID812R$ 0,34R$ 0,340.46
00,350,320,378,120,580,530,550
-10,1630ASAIP812
ASAID822R$ 0,30R$ 0,300.43
3,4480,310,290,328,220,640,590,620
-10,2610ASAIP822
ASAID832R$ 0,23R$ 0,230.38
00,260,240,288,320,710,650,680
-0.570,73R$ 0,73ASAIP832
ASAID842R$ 0,21R$ 0,210.35
23,5290,240,210,268,420,760,720,740
-0.60,80R$ 0,80ASAIP842
ASAID852R$ 0,21R$ 0,210.33
00,2200,438,521,100,680,890
-0.680,75R$ 0,75ASAIP852
ASAID862R$ 0,17R$ 0,170.29
21,4290,2000,408,6200,820,410
-0.631,00R$ 1,00ASAIP862
ASAID872000
00,1900,378,720000
-10,7560ASAIP872
ASAID882R$ 0,12R$ 0,120.22
00,1200,248,820000
-0.621,29R$ 1,29ASAIP882
ASAID952R$ 0,11R$ 0,110.17
00,0500,109,520000
-11,5470ASAIP952
ASAID100R$ 0,03R$ 0,030.06
00,010,02010,020000
-0.812,21R$ 2,21ASAIP100
ASAID110R$ 0,03R$ 0,030.05
000010,920000
-12,932R$ 2,93ASAIP110
ASAID114000
000011,420000
-0.674,10R$ 4,10ASAIP114
ASAID119000
000011,920000
-0.84,22R$ 4,22ASAIP119
ASAID129000
000012,920000
-0.95,02R$ 5,02ASAIP129