Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 8,60

    0,04 arrow +0,467%

    • R$ 8,71

      Máxima

    • R$ 8,54

      Mínima

    • 19.914.800,00

      Volume

    • 31/10/25, 18:27:09

      Último Negócio

    • R$ 8,64

      Abertura

    • R$ 171,47

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 40,36%

      IV (1a)

    • 40,90%

      EWMA (1a)

    • 1,93

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ASAIL5790R$ 2,911
00005,790000
000ASAIX579
ASAIL600R$ 0,01R$ 2,711
00,050,1005,990000
-0.040,03R$ 0,03ASAIX600
ASAIL6090R$ 2,621
00006,090000
000ASAIX609
ASAIL6190R$ 2,521
00006,190000
000ASAIX619
ASAIL6390R$ 2,321
00006,390000
000ASAIX639
ASAIL6590R$ 2,121
00006,590000
-0.090,09R$ 0,09ASAIX659
ASAIL679R$ 1,95R$ 1,950.96
00006,790000
-0.090,08R$ 0,08ASAIX679
ASAIL699R$ 1,70R$ 1,731
00006,990000
-0.070,05R$ 0,05ASAIX699
ASAIL7190R$ 1,541
00007,190,1400,070
-0.140,13R$ 0,13ASAIX719
ASAIL7290R$ 1,441
00007,290000
-0.110,08R$ 0,08ASAIX729
ASAIL739R$ 0,90R$ 1,341
00007,390000
-0.170,18R$ 0,18ASAIX739
ASAIL749R$ 0,86R$ 1,241
00007,490,150,060,11-16,667
-0.140,10R$ 0,10ASAIX749
ASAIL7590R$ 1,141
00007,590000
-0.180,15R$ 0,15ASAIX759
ASAIL769R$ 0,99R$ 1,041
00007,690000
-0.250,33R$ 0,33ASAIX769
ASAIL779R$ 0,67R$ 0,951
00007,790,430,100,27-25,00
-0.20,15R$ 0,15ASAIX779
ASAIL799R$ 0,86R$ 0,860.81
00007,990,2800,14-8,696
-0.250,21R$ 0,21ASAIX799
ASAIL819R$ 0,78R$ 0,780.71
00008,190,550,190,370
-0.310,31R$ 0,31ASAIX819
ASAIL839R$ 0,71R$ 0,710.64
00008,390000
-0.370,38R$ 0,38ASAIX839
ASAIL849R$ 0,64R$ 0,640.61
6,6670008,490000
-0.390,42R$ 0,42ASAIX849
ASAIL859R$ 0,58R$ 0,580.58
00008,5900,210,11-24,074
-0.420,41R$ 0,41ASAIX859
ASAIL879R$ 0,48R$ 0,480.52
2,1280,080,1508,79000-10,169
-0.480,53R$ 0,53ASAIX879
ASAIL899R$ 0,38R$ 0,380.45
00008,991,100,600,85-1,538
-0.540,64R$ 0,64ASAIX899
ASAIL909R$ 0,38R$ 0,380.43
11,7650009,090000
-0.580,68R$ 0,68ASAIX909
ASAIL919R$ 0,39R$ 0,390.42
30,000009,1900,250,130
-0.570,86R$ 0,86ASAIX919
ASAIL939R$ 0,32R$ 0,320.36
18,5190009,390000
-0.561,24R$ 1,24ASAIX939
ASAIL959R$ 0,21R$ 0,210.29
10,5260,1800,359,590000
-0.671,12R$ 1,12ASAIX959
ASAIL969R$ 0,18R$ 0,180.26
00009,690000
-10,9220ASAIX969
ASAIL979R$ 0,15R$ 0,150.23
00009,790000
-0.721,26R$ 1,26ASAIX979
ASAIL989000
00009,890000
-11,1180ASAIX989
ASAIL999R$ 0,13R$ 0,130.2
-7,1430,0900,179,990000
-0.591,92R$ 1,92ASAIX999
ASAIL100R$ 0,12R$ 0,120.19
000010,090000
-0.841,41R$ 1,41ASAIX100
ASAIL103R$ 0,09R$ 0,090.15
000010,34000-5,682
-0.841,66R$ 1,66ASAIX103
ASAIL105R$ 0,10R$ 0,100.15
000010,590000
-11,8060ASAIX105
ASAIL108000
000010,840000
-0.852,17R$ 2,17ASAIX108
ASAIL110R$ 0,18R$ 0,180.18
00,5501,1011,090000
-12,297R$ 1,68ASAIX110
ASAIL113000
000011,340000
-12,5430ASAIX113
ASAIL115000
000011,590000
-12,7890ASAIX115
ASAIL118000
000011,840000
-13,0340ASAIX118
ASAIL120R$ 0,04R$ 0,040.06
000012,090000
-0.983,29R$ 3,29ASAIX120
ASAIL123000
000012,340000
-13,5250ASAIX123
ASAIL125R$ 0,30R$ 0,300.2
000012,590000
-13,7710ASAIX125
ASAIL128000
000012,840000
-14,017R$ 2,41ASAIX128
ASAIL130R$ 0,02R$ 0,020.03
000013,090000
-0.367,57R$ 7,57ASAIX130
ASAIL133000
000013,340000
-14,5080ASAIX133
ASAIL138000
000013,840000
-0.975,02R$ 5,02ASAIX138
ASAIL143000
000014,340000
-15,4910ASAIX143
ASAIL148000
000014,840000
-15,9820ASAIX148
ASAIL149R$ 0,12R$ 0,120.09
000014,990000
-0.896,28R$ 6,28ASAIX149
ASAIL169000
000016,990000
-0.828,47R$ 8,47ASAIX169
ASAIL240000
000023,990000
-114,973R$ 12,07ASAIX240