ASAI3 - ASSAI ON: Opções e cotação

INÍCIO /ASAI3

ASAI3 ASSAI ON

-0,34 -4,398%
- R$ 7,77
  Máxima
- R$ 7,36
  Mínima
- 12.521.100,00
  Volume
- 20/03/26, 18:34:21
  Último Negócio
- R$ 7,77
  Abertura
- R$ 93,08
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

44,00%
Desvio Padrão (1a)
47,80%
IV (1a)

42,69%
EWMA (1a)
1,82
Beta (ß)

Destaques

Opções mais líquidas

Séries

21/08/2026 - 106 dias

18/09/2026 - 125 dias

16/10/2026 - 144 dias

19/11/2026 - 167 dias

18/12/2026 - 188 dias

15/01/2027 - 204 dias

19/02/2027 - 229 dias

19/03/2027 - 249 dias

17/03/2028 - 500 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
ASAID340	0	R$ 4,02	1	0	0	0	0	3,40	0	0	0	0	0	0	0	ASAIP340
ASAID390	0	R$ 3,53	1	0	0	0	0	3,90	0	0	0	0	0	0	0	ASAIP390
ASAID400	0	R$ 3,43	1	0	0	0	0	4,00	0	0	0	0	0	0	0	ASAIP400
ASAID410	0	R$ 3,33	1	0	0	0	0	4,10	0	0	0	0	0	0	0	ASAIP410
ASAID420	0	R$ 3,23	1	0	0	0	0	4,20	0	0	0	0	0	0	0	ASAIP420
ASAID430	0	R$ 3,13	1	0	0	0	0	4,30	0	0	0	0	0	0	0	ASAIP430
ASAID440	0	R$ 3,03	1	0	0	0	0	4,40	0	0	0	0	0	0	0	ASAIP440
ASAID450	0	R$ 2,93	1	0	0	0	0	4,50	0	0	0	0	0	0	0	ASAIP450
ASAID460	0	R$ 2,83	1	0	0	0	0	4,60	0	0	0	0	0	0	0	ASAIP460
ASAID470	0	R$ 2,74	1	0	0	0	0	4,70	0	0	0	0	0	0	0	ASAIP470
ASAID480	0	R$ 2,64	1	0	0	0	0	4,80	0	0	0	0	0	0	0	ASAIP480
ASAID490	0	R$ 2,54	1	0	0	0	0	4,90	0	0	0	0	0	0	0	ASAIP490
ASAID495	0	R$ 2,49	1	0	0	0	0	4,95	0	0	0	0	0	0	0	ASAIP495
ASAID500	0	R$ 2,44	1	0	0	0	0	5,00	0	0	0	0	0	0	0	ASAIP500
ASAID510	0	R$ 2,34	1	0	0	0	0	5,10	0	0	0	0	0	0	0	ASAIP510
ASAID530	0	R$ 2,14	1	0	0	0	0	5,30	0	0	0	0	0	0	0	ASAIP530
ASAID550	0	R$ 1,94	1	0	0	0	0	5,50	0	0	0	0	0	0	0	ASAIP550
ASAID570	0	R$ 1,75	1	0	0	0	0	5,70	0	0	0	0	0	0	0	ASAIP570
ASAID600	R$ 3,65	R$ 3,65	0.78	0	0	0	0	5,90	0,07	0	0,04	33,333	-0.07	0,04	R$ 0,04	ASAIP600
ASAID610	R$ 3,46	R$ 3,46	0.77	0	0	0	0	6,10	0	0	0	100,00	-0.1	0,06	R$ 0,06	ASAIP610
ASAID630	0	R$ 1,15	1	0	0	0	0	6,30	0	0	0	0	-0.12	0,07	R$ 0,07	ASAIP630
ASAID659	R$ 1,08	R$ 1,08	0.82	0	0	0	0	6,50	0	0,02	0,01	0	-0.16	0,10	R$ 0,10	ASAIP659
ASAID670	0	R$ 0,76	1	0	0	0	0	6,70	0	0	0	0	-0.2	0,13	R$ 0,13	ASAIP670
ASAID699	0	R$ 0,56	1	0	0	0	0	6,90	0,33	0,01	0,17	27,778	-0.29	0,23	R$ 0,23	ASAIP699
ASAID719	R$ 2,33	R$ 2,33	0.67	0	0	0	0	7,10	0,29	0,05	0,17	0	-0.33	0,23	R$ 0,23	ASAIP719
ASAID730	R$ 0,48	R$ 0,48	0.59	-22,581	0	0	0	7,30	0	0	0	23,333	-0.41	0,37	R$ 0,37	ASAIP730
ASAID750	R$ 0,37	R$ 0,37	0.51	-28,846	0,38	0	0,75	7,50	0,45	0,28	0,37	26,667	-0.49	0,38	R$ 0,38	ASAIP750
ASAID770	R$ 0,29	R$ 0,29	0.43	-40,816	0	0	0	7,70	0	0,01	0,01	6,25	-0.57	0,51	R$ 0,51	ASAIP770
ASAID799	R$ 0,21	R$ 0,21	0.35	-22,222	0	0	0	7,90	0	0,12	0,06	25,49	-0.65	0,64	R$ 0,64	ASAIP799
ASAID800	0	0	0	0	0	0	0	8,00	0	0	0	58,696	-0.67	0,73	R$ 0,73	ASAIP800
ASAID819	R$ 0,13	R$ 0,13	0.26	-53,571	0	0	0	8,10	0	0,02	0,01	22,727	-0.7	0,81	R$ 0,81	ASAIP819
ASAID830	R$ 0,13	R$ 0,13	0.24	-18,75	0	0	0	8,30	0	0,04	0,02	-3,158	-0.8	0,92	R$ 0,92	ASAIP830
ASAID850	R$ 0,11	R$ 0,11	0.2	0	0,45	0	0,90	8,50	0	0	0	0	-0.92	1,05	R$ 1,05	ASAIP850
ASAID870	R$ 0,15	R$ 0,15	0.22	0	0,09	0,04	0,13	8,70	0	0	0	11,017	-0.84	1,31	R$ 1,31	ASAIP870
ASAID899	R$ 0,06	R$ 0,06	0.12	-62,50	0,31	0,04	0,57	8,90	0	0,05	0,03	36,19	-0.97	1,43	R$ 1,43	ASAIP899
ASAID919	R$ 0,05	R$ 0,05	0.1	-50,00	0,16	0,02	0,30	9,10	0	0	0	4,459	-0.95	1,64	R$ 1,64	ASAIP919
ASAID940	R$ 0,14	R$ 0,14	0.18	0	0,10	0	0,20	9,30	0	0,01	0,01	0	-1	1,819	R$ 1,38	ASAIP940
ASAID94	R$ 0,06	R$ 0,06	0.11	0	0	0	0	9,40	0	0	0	36,691	-1	1,918	R$ 1,90	ASAIP94
ASAID960	R$ 0,02	R$ 0,02	0.05	-71,429	0	0	0	9,50	0	0	0	0	-0.8	2,20	R$ 2,20	ASAIP960
ASAID96	R$ 0,08	R$ 0,08	0.12	0	0	0	0	9,60	0	0	0	0	-1	2,116	0	ASAIP96
ASAID98	R$ 0,06	R$ 0,06	0.1	0	0	0	0	9,70	0	0	0	40,385	-1	2,215	R$ 2,19	ASAIP98
ASAID980	R$ 0,10	R$ 0,10	0.13	100,00	0,33	0	0,65	9,80	0	0	0	14,141	-1	2,314	R$ 2,26	ASAIP980
ASAID990	R$ 0,09	R$ 0,09	0.12	0	0	0	0	9,90	0	0	0	0	-1	2,413	R$ 1,98	ASAIP990
ASAID102	R$ 0,03	R$ 0,03	0.05	-25,00	0,02	0	0,04	10,25	0	0	0	-1,103	-1	2,76	R$ 2,69	ASAIP102
ASAID107	R$ 0,03	R$ 0,03	0.05	0	0,13	0	0,25	10,75	0	0	0	0	-0.61	4,163	R$ 2,50	ASAIP107
ASAID110	R$ 0,02	R$ 0,02	0.04	-33,333	0	0	0	11,00	0	0	0	0	-1	3,503	R$ 3,40	ASAIP110
ASAID112	R$ 0,03	R$ 0,03	0.05	0	0	0	0	11,25	0	0	0	0	-1	3,75	R$ 3,70	ASAIP112
ASAID117	R$ 0,02	R$ 0,02	0.03	0	0,50	0	1,00	11,75	0	0	0	0	-1	4,245	R$ 1,92	ASAIP117
ASAID120	0	0	0	0	0	0	0	12,00	0	0	0	0	-1	4,493	0	ASAIP120
ASAID122	0	0	0	0	0	0	0	12,25	0	0	0	10,476	-0.77	5,126	R$ 4,64	ASAIP122
ASAID127	0	0	0	0	0	0	0	12,75	0	0	0	0	-1	5,236	0	ASAIP127
ASAID130	R$ 0,03	R$ 0,03	0.04	0	0	0	0	13,00	0	0	0	0	-1	5,483	R$ 3,12	ASAIP130
ASAID132	0	0	0	0	0	0	0	13,25	0	0	0	0	-1	5,731	0	ASAIP132
ASAID135	R$ 0,01	R$ 0,01	0.02	0	0,03	0	0,06	13,50	0	0	0	0	-0.66	6,881	R$ 3,91	ASAIP135
ASAID137	0	0	0	0	0	0	0	13,75	0	0	0	0	-1	6,226	0	ASAIP137
ASAID142	0	0	0	0	0	0	0	14,25	0	0	0	0	-1	6,721	0	ASAIP142
ASAID147	0	0	0	0	0	0	0	14,75	0	0	0	0	-1	7,216	0	ASAIP147
ASAID152	0	0	0	0	0	0	0	15,25	0	0	0	0	-1	7,713	R$ 7,65	ASAIP152
ASAID157	0	0	0	0	0	0	0	15,75	0	0	0	0	-1	8,206	0	ASAIP157
ASAID162	0	0	0	0	0	0	0	16,25	0	0	0	0	-1	8,702	0	ASAIP162
ASAID167	0	0	0	0	0	0	0	16,75	0	0	0	0	-1	9,197	0	ASAIP167
ASAID173	R$ 0,01	R$ 0,01	0.01	0	0,01	0	0,01	17,25	0	0	0	0	-1	9,692	R$ 9,00	ASAIP173
ASAID177	0	0	0	0	0	0	0	17,75	0	0	0	0	-1	10,187	0	ASAIP177
ASAID182	0	0	0	0	0	0	0	18,25	0	0	0	0	-1	10,682	0	ASAIP182
ASAID187	0	0	0	0	0	0	0	18,75	0	0	0	0	-1	11,177	0	ASAIP187
ASAID192	0	0	0	0	0	0	0	19,25	0	0	0	0	-1	11,672	0	ASAIP192
ASAID197	0	0	0	0	0	0	0	19,75	0	0	0	0	-1	12,167	0	ASAIP197
ASAID202	0	0	0	0	0	0	0	20,25	0	0	0	0	-1	12,663	0	ASAIP202
ASAID207	0	0	0	0	0	0	0	20,75	0	0	0	0	-1	13,158	0	ASAIP207
ASAID212	0	0	0	0	0	0	0	21,25	0	0	0	0	-1	13,653	0	ASAIP212
ASAID217	0	0	0	0	0	0	0	21,75	0	0	0	0	-1	14,148	0	ASAIP217
ASAID222	0	0	0	0	0	0	0	22,25	0	0	0	0	-1	14,643	0	ASAIP222
ASAID227	0	0	0	0	0	0	0	22,75	0	0	0	0	-1	15,138	0	ASAIP227
ASAID232	0	0	0	0	0	0	0	23,25	0	0	0	0	-1	15,633	0	ASAIP232

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 132,95 -0.382%
AAPL34	R$ 66,15 1.769%
ABCB4	R$ 25,19 -1.717%
ABEV3	R$ 14,47 -2.031%
AERI3	R$ 2,52 -3.817%
AGRO3	R$ 21,11 -2.719%
ALOS3	R$ 28,93 -2.756%
ALPA4	R$ 11,86 0.423%
ALUP11	R$ 33,49 -1.616%
AMAR3	R$ 0,83 -1.19%
AMBP3	R$ 0,20 -4.762%
AMZO34	R$ 54,40 -0.092%
ANIM3	R$ 3,81 -2.057%
ARML3	R$ 4,45 -7.098%
ASAI3	R$ 7,39 -4.398%
ASML34	R$ 126,19 -2.33%
AUAU3	R$ 2,83 -3.082%
AUAU99	R$ 3,63 0%
AURA33	R$ 106,18 -7.686%
AURE3	R$ 11,47 -3.125%
AXIA3	R$ 56,10 -2.975%
AXIA6	R$ 61,50 -2.474%
AXIA7	R$ 53,60 -4.011%
AXIA98	R$ 72,49 0%
AXIA98	R$ 72,49 0%
AXIA99	R$ 79,03 0%
AXIA99	R$ 79,03 0%
AZUL53	R$ 157,11 12.229%
AZZA3	R$ 26,75 -2.727%
B3SA3	R$ 16,33 -3.487%
BABA34	R$ 23,30 0.691%
BBAS3	R$ 23,42 -0.383%
BBDC3	R$ 16,01 -0.621%
BBDC4	R$ 18,33 -1.663%
BBSE3	R$ 34,37 -0.837%
BEEF3	R$ 3,67 -4.427%
BERK34	R$ 128,82 2.809%
BHIA3	R$ 2,76 -2.817%
BLAU3	R$ 9,62 -1.837%
BMGB4	R$ 4,88 -1.414%
BMOB3	R$ 23,50 2.307%
BOVA11	R$ 173,90 -1.835%
BOVB11	R$ 180,27 -2.224%
BOVV11	R$ 181,60 -2.182%
BOVX11	R$ 17,97 -2.917%
BPAC11	R$ 52,81 -4.173%
BRAP4	R$ 21,38 -1.882%
BRAV3	R$ 16,90 -3.263%
BRAX11	R$ 147,36 -2.372%
BRKM5	R$ 10,20 -14.214%
BRSR6	R$ 16,75 -2.332%
CAML3	R$ 5,48 -4.53%
CASH3	R$ 3,62 0%
CBAV3	R$ 10,25 -0.87%
CEAB3	R$ 11,22 -0.971%
CHVX34	R$ 107,50 2.439%
CMIG3	R$ 16,13 1.767%
CMIG4	R$ 12,37 1.477%
CMIN3	R$ 4,78 -1.24%
COCA34	R$ 66,50 0.544%
COGN3	R$ 2,81 -0.707%
CPFE3	R$ 45,82 -3.78%
CPLE3	R$ 14,90 -3.685%
CPLE99	R$ 16,24 0%
CPLE99	R$ 16,24 0%
CSAN3	R$ 5,17 -1.336%
CSMG3	R$ 53,50 -3.325%
CSNA3	R$ 6,01 -1.314%
CURY3	R$ 33,57 -1.957%
CVCB3	R$ 1,98 3.125%
CXSE3	R$ 17,37 -4.033%
CYRE3	R$ 25,35 -6.492%
CYRE99	R$ 31,95 0%
DASA3	R$ 3,12 -7.143%
DIRR3	R$ 13,40 -3.528%
DXCO3	R$ 4,46 -2.407%
E1MR34	R$ 707,28 0%
ECOR3	R$ 7,89 -8.042%
EGIE3	R$ 31,90 -0.592%
EMBJ3	R$ 72,99 -3.745%
ENEV3	R$ 25,10 -0.791%
ENGI11	R$ 49,80 -2.41%
ENJU3	R$ 1,07 2.885%
EQTL3	R$ 40,04 -3.051%
ESPA3	R$ 1,15 -0.862%
EVEN3	R$ 6,90 -2.68%
EXXO34	R$ 106,29 3.294%
EZTC3	R$ 13,22 -3.363%
FESA4	R$ 7,27 0%
FLRY3	R$ 15,05 -1.89%
GFSA3	R$ 1,76 -1.124%
GGBR4	R$ 17,63 0.8%
GGPS3	R$ 15,91 -3.459%
GMAT3	R$ 4,20 1.205%
GMCO34	R$ 95,78 -0.592%
GOAU4	R$ 7,90 0%
GOGL34	R$ 133,20 -0.045%
GOLD11	R$ 24,91 -1.268%
GRND3	R$ 4,61 -1.496%
GSGI34	R$ 146,18 3.344%
HAPV3	R$ 8,90 -5.72%
HASH11	R$ 49,45 1.603%
HBOR3	R$ 2,66 1.527%
HBSA3	R$ 3,73 -1.583%
HYPE3	R$ 22,39 0.359%
IFCM3	R$ 0,78 1.299%
IGTI11	R$ 26,30 -3.238%
INBR32	R$ 41,30 -2.017%
INTB3	R$ 13,95 -2.855%
IRBR3	R$ 53,67 -2.631%
ISAE4	R$ 27,56 -1.817%
ITLC34	R$ 38,68 -3.445%
ITSA4	R$ 13,15 -1.308%
ITUB3	R$ 40,65 -1.316%
ITUB4	R$ 41,62 -1.589%
IVVB11	R$ 389,96 0.526%
JALL3	R$ 3,23 -2.417%
JBSS32	R$ 75,40 -4.083%
JHSF3	R$ 8,40 -4.545%
JNJB34	R$ 83,14 0.654%
JPMC34	R$ 152,00 0.676%
KEPL3	R$ 7,76 0.258%
KLBN11	R$ 18,54 -1.383%
LAVV3	R$ 13,57 -4.972%
LEVE3	R$ 34,69 -0.345%
LILY34	R$ 160,11 -0.044%
LJQQ3	R$ 1,83 -3.684%
LOGG3	R$ 26,21 -1.798%
LOGN3	R$ 31,36 -2%
LREN3	R$ 15,00 -0.99%
LWSA3	R$ 3,64 -2.674%
M1TA34	R$ 112,39 -0.768%
MATD3	R$ 5,49 -3.004%
MBRF3	R$ 16,63 -2.521%
MCDC34	R$ 82,03 0.774%
MDIA3	R$ 21,27 -1.208%
MDNE3	R$ 29,00 -6.149%
MEAL3	R$ 1,01 -1.942%
MELI34	R$ 72,32 -0.509%
MGLU3	R$ 8,38 -4.447%
MILS3	R$ 13,29 -3.345%
MLAS3	R$ 1,21 -3.968%
MOTV3	R$ 15,06 -0.397%
MOVI3	R$ 11,80 -3.437%
MRVE3	R$ 7,26 -4.095%
MSFT34	R$ 84,79 0.154%
MTRE3	R$ 3,65 -2.406%
MULT3	R$ 30,33 -1.43%
MYPK3	R$ 8,94 -1.758%
N1VO34	R$ 24,00 -0.415%
NASD11	R$ 17,70 -0.056%
NATU3	R$ 9,27 -4.923%
NEOE3	R$ 33,16 -0.181%
NFLX34	R$ 9,69 0.832%
NVDC34	R$ 19,19 -1.031%
ODPV3	R$ 12,98 -2.185%
ONCO3	R$ 1,59 31.405%
ORVR3	R$ 65,40 -1.283%
OXYP34	R$ 53,79 3.662%
P1GR34	R$ 545,13 3.289%
PAGS34	R$ 9,85 -2.282%
PCAR3	R$ 1,99 -1.485%
PETR3	R$ 50,25 -2.56%
PETR4	R$ 45,20 -3.378%
PGMN3	R$ 6,01 -2.276%
PIBB11	R$ 314,75 -2.179%
PLPL3	R$ 13,03 -6.995%
PNVL3	R$ 13,95 -1.968%
POMO4	R$ 5,77 -2.203%
POSI3	R$ 4,21 -5.605%
PRIO3	R$ 67,85 3.084%
PSSA3	R$ 47,93 -1.175%
PTBL3	R$ 3,02 -0.658%
PYPL34	R$ 11,57 -0.601%
QUAL3	R$ 1,82 -1.087%
RADL3	R$ 22,87 -1.039%
RAIL3	R$ 16,30 0.679%
RAIZ4	R$ 0,55 -1.786%
RANI3	R$ 9,00 -1.854%
RAPT4	R$ 4,75 -1.656%
RDOR3	R$ 37,34 0.457%
RECV3	R$ 12,57 -6.404%
RENT3	R$ 43,76 -1.486%
RENT4	R$ 41,30 -2.594%
RENT99	R$ 46,05 0%
RIAA3	R$ 8,52 -0.467%
RIOT34	R$ 433,21 -2.682%
ROMI3	R$ 7,17 -2.183%
ROXO34	R$ 12,31 -1.124%
SANB11	R$ 29,34 -2.167%
SANB3	R$ 14,54 -2.547%
SAPR11	R$ 42,35 0.618%
SBFG3	R$ 10,99 -3.765%
SBSP3	R$ 148,50 -2.231%
SEER3	R$ 10,32 0.88%
SEQL3	R$ 0,28 -3.448%
SIMH3	R$ 10,33 -3.818%
SIMN34	R$ 242,60 -2.789%
SLCE3	R$ 18,26 0.275%
SMAL11	R$ 111,00 -2.802%
SMFT3	R$ 18,09 -3.003%
SMTO3	R$ 18,82 -0.947%
SOJA3	R$ 8,14 0.123%
SPXI11	R$ 47,20 0%
SUZB3	R$ 50,19 -1.819%
TAEE11	R$ 41,18 -2.255%
TASA4	R$ 5,40 0.935%
TCSA3	R$ 1,26 -3.077%
TEND3	R$ 29,24 -3.275%
TIMS3	R$ 26,40 -1.012%
TMOS34	R$ 50,03 -1.863%
TOKY3	R$ 0,42 5%
TOTS3	R$ 34,18 0.088%
TRAD3	R$ 2,22 -0.448%
TRIS3	R$ 5,40 -3.915%
TSLA34	R$ 61,26 -1.162%
TSMC34	R$ 218,19 -0.895%
TTEN3	R$ 15,44 1.047%
TUPY3	R$ 11,42 -0.696%
UGPA3	R$ 26,48 -1.12%
UNIP6	R$ 57,43 -9.701%
USIM5	R$ 6,32 -0.785%
VALE3	R$ 75,50 -1.475%
VAMO3	R$ 3,24 -4.142%
VAMO99	R$ 3,63 0%
VBBR3	R$ 29,38 -2.489%
VERZ34	R$ 44,18 2.936%
VISA34	R$ 79,87 2.529%
VIVA3	R$ 25,60 2.236%
VIVT3	R$ 40,27 -1.372%
VLID3	R$ 19,30 -2.13%
VULC3	R$ 16,40 0.49%
VVEO3	R$ 1,25 -4.58%
WALM34	R$ 39,66 0.456%
WEGE3	R$ 46,00 -1.266%
WIZC3	R$ 8,43 -5.068%
XBOV11	R$ 171,87 -2.191%
XPBR31	R$ 96,40 -2.33%
YDUQ3	R$ 10,24 1.086%

Você no controle das suas Opções

ASAI3 ASSAI ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT