Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/07/25, 13:29:36

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 9,93

    -0,25 arrow -2,456%

    • R$ 10,25

      Máxima

    • R$ 9,87

      Mínima

    • 4.140.400,00

      Volume

    • 16/07/25, 13:29:36

      Último Negócio

    • R$ 10,18

      Abertura

    • R$ 41,29

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 48,00%

      Desvio Padrão (1a)

    • 45,92%

      IV (1a)

    • 43,72%

      EWMA (1a)

    • 1,90

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ASAIH3000R$ 6,961
00003,000000
000ASAIT300
ASAIH4000R$ 5,981
00004,000000
000ASAIT400
ASAIH5000R$ 4,991
00005,000,0500,030
000ASAIT500
ASAIH600R$ 4,001
00006,000000
-0.010,01R$ 0,01ASAIT60
ASAIH6600R$ 3,401
00006,600000
000ASAIT660
ASAIH710R$ 3,19R$ 3,190.87
00007,100000
000ASAIT710
ASAIH740R$ 2,91R$ 2,910.86
01,5003,007,400000
000ASAIT740
ASAIH7500R$ 2,511
00007,500000
000ASAIT750
ASAIH760R$ 2,71R$ 2,710.85
00007,600000
000ASAIT760
ASAIH7700R$ 2,321
00007,700000
000ASAIT770
ASAIH780R$ 2,53R$ 2,530.83
00007,800000
000ASAIT780
ASAIH7900R$ 2,121
00007,900000
000ASAIT790
ASAIH800R$ 2,25R$ 2,250.85
00008,000000
000ASAIT800
ASAIH8100R$ 1,921
00008,100000
000ASAIT810
ASAIH820R$ 1,77R$ 1,821
00008,200000
-0.070,05R$ 0,05ASAIT820
ASAIH840R$ 1,98R$ 1,980.79
00008,400000
-0.120,11R$ 0,11ASAIT840
ASAIH860R$ 1,56R$ 1,560.85
00008,6000,020,010
-0.150,14R$ 0,14ASAIT860
ASAIH8800R$ 1,231
00008,800,200,010,110
-0.180,16R$ 0,16ASAIT880
ASAIH900R$ 1,57R$ 1,570.71
00009,000,230,060,150
-0.190,15R$ 0,15ASAIT900
ASAIH9100R$ 0,931
00009,100000
000ASAIT910
ASAIH920R$ 1,26R$ 1,260.7
00009,200,230,210,22-29,63
-0.230,19R$ 0,19ASAIT920
ASAIH9300R$ 0,741
00009,300,260,240,250
000ASAIT930
ASAIH940R$ 1,90R$ 1,900.64
01,1002,209,400,290,270,280
-0.280,24R$ 0,24ASAIT940
ASAIH950R$ 1,03R$ 1,030.65
00,860,830,889,500,320,300,3126,923
-0.320,33R$ 0,33ASAIT950
ASAIH960R$ 0,76R$ 0,760.66
00,780,760,809,600,360,330,353,03
-0.350,34R$ 0,34ASAIT960
ASAIH9700R$ 0,341
00,720,700,749,700,400,370,3912,50
-0.370,36R$ 0,36ASAIT970
ASAIH980R$ 0,82R$ 0,820.59
00,670,650,689,800,440,410,430
-0.40,36R$ 0,36ASAIT980
ASAIH9900R$ 0,141
00,610,590,639,900,480,460,470
000ASAIT990
ASAIH100R$ 0,56R$ 0,560.54
-16,4180,550,540,5710,000,530,500,5219,512
-0.460,49R$ 0,49ASAIT100
ASAIH102000
00,450,430,4610,250,660,630,650
-0.530,65R$ 0,65ASAIT102
ASAIH105R$ 0,36R$ 0,360.4
-20,000,350,330,3610,500,810,780,8021,212
-0.60,80R$ 0,80ASAIT105
ASAIH107R$ 0,26R$ 0,260.33
00,270,260,2810,750,990,950,970
-0.661,00R$ 1,00ASAIT107
ASAIH110R$ 0,27R$ 0,270.3
00,210,200,2211,001,171,121,150
-0.90,98R$ 0,98ASAIT110
ASAIH112R$ 0,20R$ 0,200.25
00,160,140,1811,251,371,331,3530,392
-0.81,33R$ 1,33ASAIT112
ASAIH115R$ 0,13R$ 0,130.18
00,120,100,1411,5001,400,700
-11,44R$ 1,17ASAIT115
ASAIH117R$ 0,10R$ 0,100.15
00,100,080,1211,7501,650,830
-11,687R$ 1,65ASAIT117
ASAIH120R$ 0,09R$ 0,090.13
00,080,060,1012,000000
-0.573,054R$ 1,65ASAIT120
ASAIH122000
00,070,050,0812,250000
-12,1820ASAIT122
ASAIH125R$ 0,05R$ 0,050.08
000012,5002,391,200
-0.712,918R$ 2,30ASAIT125
ASAIH130R$ 0,05R$ 0,050.07
00,030,010,0513,0002,881,4411,787
-0.972,94R$ 2,94ASAIT130
ASAIH140R$ 0,09R$ 0,090.09
00,1100,2214,000000
-13,9120ASAIT140
ASAIH150000
000015,000000
-14,9010ASAIT150
ASAIH155000
000015,5005,342,670
-15,3950ASAIT155
ASAIH165000
000016,500000
-16,3840ASAIT165
ASAIH175000
000017,5007,313,660
-17,3730ASAIT175