Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 7,67

    -0,01 arrow -0,13%

    • R$ 7,78

      Máxima

    • R$ 7,63

      Mínima

    • 9.115.500,00

      Volume

    • 19/06/26, 18:37:43

      Último Negócio

    • R$ 7,68

      Abertura

    • R$ 70,12

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 37,82%

      IV (1a)

    • 44,94%

      EWMA (1a)

    • 1,82

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ASAIH2000R$ 5,721
00002,000000
000ASAIT200
ASAIH2700R$ 5,031
00002,700000
000ASAIT270
ASAIH3400R$ 4,351
00003,400000
000ASAIT340
ASAIH4400R$ 3,371
00004,400000
000ASAIT440
ASAIH5300R$ 2,491
00005,300000
000ASAIT530
ASAIH600R$ 4,45R$ 4,450.82
00005,9000,020,01-50,00
-0.070,05R$ 0,05ASAIT600
ASAIH6100R$ 1,711
00006,100,0600,030
000ASAIT610
ASAIH6300R$ 1,511
00006,300,0900,050
-0.090,06R$ 0,06ASAIT630
ASAIH6500R$ 1,321
00006,500,1100,060
-0.130,10R$ 0,10ASAIT650
ASAIH6700R$ 1,121
00006,7000,030,020
-0.160,12R$ 0,12ASAIT670
ASAIH6900R$ 0,931
00006,900000
-0.20,16R$ 0,16ASAIT690
ASAIH7000R$ 0,831
00007,000000
-0.210,15R$ 0,15ASAIT700
ASAIH7100R$ 0,731
00007,100000
-0.240,18R$ 0,18ASAIT710
ASAIH7300R$ 0,541
00007,300000
-0.220,10R$ 0,10ASAIT730
ASAIH750R$ 0,97R$ 0,970.62
00007,5000059,091
-0.360,35R$ 0,35ASAIT750
ASAIH770R$ 0,88R$ 0,880.58
00007,700000
-0.420,48R$ 0,48ASAIT770
ASAIH7800R$ 0,051
00007,800,6400,32-2,00
-0.450,49R$ 0,49ASAIT780
ASAIH790R$ 0,50R$ 0,500.52
-15,2540007,900004,255
-0.490,49R$ 0,49ASAIT790
ASAIH800000
00008,000000
-10,1460ASAIT800
ASAIH810R$ 0,58R$ 0,580.49
00008,100000
-0.590,48R$ 0,48ASAIT810
ASAIH830R$ 0,38R$ 0,380.42
11,7650008,300000
-0.630,70R$ 0,70ASAIT830
ASAIH840000
00008,400000
-10,5370ASAIT840
ASAIH850R$ 0,42R$ 0,420.4
00008,500000
-10,6350ASAIT850
ASAIH870R$ 0,63R$ 0,630.43
00008,700000
-10,830ASAIT870
ASAIH880R$ 0,51R$ 0,510.39
00,1500,308,800000
-0.821,01R$ 1,01ASAIT880
ASAIH890R$ 0,20R$ 0,200.27
-4,7620008,900000
-11,0260ASAIT890
ASAIH910R$ 0,09R$ 0,090.17
00009,1000,080,040
-0.811,341R$ 1,21ASAIT910
ASAIH930R$ 0,13R$ 0,130.19
-40,9090009,300000
-0.991,417R$ 1,32ASAIT930
ASAIH950R$ 0,12R$ 0,120.17
00009,500000
-11,612R$ 1,47ASAIT950
ASAIH960R$ 0,23R$ 0,230.24
00009,600000
-11,71R$ 1,45ASAIT960
ASAIH970R$ 0,10R$ 0,100.15
00009,700000
-11,8070ASAIT970
ASAIH980R$ 0,27R$ 0,270.25
00009,800000
-11,905R$ 1,30ASAIT980
ASAIH990R$ 0,09R$ 0,090.13
00009,900000
-0.632,687R$ 1,44ASAIT990
ASAIH100R$ 0,44R$ 0,440.3
000010,000000
-12,1010ASAIT100
ASAIH102R$ 0,09R$ 0,090.12
000010,250000
-12,345R$ 2,11ASAIT102
ASAIH105R$ 0,22R$ 0,220.2
000010,500000
-12,589R$ 1,89ASAIT105
ASAIH107000
000010,750000
-0.763,162R$ 2,10ASAIT107
ASAIH110R$ 0,50R$ 0,500.29
000011,000000
-13,078R$ 2,32ASAIT110
ASAIH112000
000011,250000
-13,3220ASAIT112
ASAIH117000
000011,750000
-13,810ASAIT117
ASAIH120000
000012,000000
-0.436,409R$ 3,27ASAIT120
ASAIH122000
000012,250000
-14,2990ASAIT122
ASAIH125R$ 0,06R$ 0,060.07
000012,500000
-14,5430ASAIT125
ASAIH127000
000012,750000
-14,7870ASAIT127
ASAIH132000
000013,250000
-15,2760ASAIT132
ASAIH135000
000013,500000
-15,520ASAIT135
ASAIH137000
000013,750000
-15,7650ASAIT137
ASAIH142000
000014,250000
-16,2530ASAIT142
ASAIH145000
000014,500000
-16,4970ASAIT145
ASAIH155000
000015,500000
-17,4740ASAIT155
ASAIH172000
000017,250000
-19,184R$ 6,43ASAIT172
ASAIH207000
000020,750000
-112,604R$ 10,62ASAIT207