Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:21:56

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 9,19

    -0,16 arrow -1,711%

    • R$ 9,40

      Máxima

    • R$ 9,14

      Mínima

    • 2.955.400,00

      Volume

    • 07/05/26, 12:21:56

      Último Negócio

    • R$ 9,27

      Abertura

    • R$ 27,33

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 43,57%

      IV (1a)

    • 45,99%

      EWMA (1a)

    • 1,82

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ASAIF2700R$ 6,531
00002,700000
000ASAIR270
ASAIF3400R$ 5,841
00003,400,0100,010
000ASAIR340
ASAIF4400R$ 4,861
00004,400,0100,010
000ASAIR440
ASAIF4950R$ 4,321
00004,950,0100,010
000ASAIR495
ASAIF500R$ 4,62R$ 4,620.9
00005,000,0100,010
000ASAIR500
ASAIF5700R$ 3,581
00005,700,0300,020
000ASAIR570
ASAIF600R$ 4,16R$ 4,160.84
00005,900,0400,020
-0.070,13R$ 0,13ASAIR600
ASAIF610R$ 3,59R$ 3,590.86
00006,100,0400,020
-0.040,05R$ 0,05ASAIR610
ASAIF6300R$ 2,991
00006,300,0400,020
-0.060,07R$ 0,07ASAIR630
ASAIF6500R$ 2,791
00006,500,050,010,030
000ASAIR650
ASAIF670R$ 2,15R$ 2,591
00006,700,050,010,030
000ASAIR670
ASAIF6800R$ 2,491
00006,800,060,010,030
000ASAIR680
ASAIF690R$ 1,99R$ 2,401
00006,900,060,020,040
-0.060,06R$ 0,06ASAIR690
ASAIF7100R$ 2,201
00007,100,070,020,050
-0.10,11R$ 0,11ASAIR710
ASAIF7300R$ 2,001
02,041,992,097,300,080,040,060
-0.070,06R$ 0,06ASAIR730
ASAIF740R$ 2,17R$ 2,170.83
01,961,922,007,400,080,040,060
-0.120,14R$ 0,14ASAIR740
ASAIF750R$ 2,06R$ 2,060.83
01,871,831,917,500,090,050,070
-0.130,15R$ 0,15ASAIR750
ASAIF770R$ 1,77R$ 1,770.85
01,681,631,737,700,120,060,090
-0.140,14R$ 0,14ASAIR770
ASAIF7900R$ 1,411
01,521,461,577,900,150,090,120
-0.140,12R$ 0,12ASAIR790
ASAIF810R$ 1,25R$ 1,250.92
01,351,291,418,100,190,110,150
-0.210,23R$ 0,23ASAIR810
ASAIF8200R$ 1,121
01,291,231,358,200,210,140,180
-0.20,19R$ 0,19ASAIR820
ASAIF830R$ 0,90R$ 1,021
01,191,141,258,300,230,160,200
-0.220,21R$ 0,21ASAIR830
ASAIF850R$ 1,11R$ 1,110.73
9,9011,051,011,098,500,290,210,250
-0.250,22R$ 0,22ASAIR850
ASAIF870R$ 1,00R$ 1,000.68
00,930,880,988,700,340,270,313,846
-0.290,27R$ 0,27ASAIR870
ASAIF890R$ 0,81R$ 0,810.65
00,800,760,848,900,400,360,38-6,25
-0.340,30R$ 0,30ASAIR890
ASAIF910R$ 0,69R$ 0,690.59
-12,6580,680,660,709,100,480,450,475,00
-0.40,42R$ 0,42ASAIR910
ASAIF9200R$ 0,131
00,630,590,679,200,530,490,510
-0.430,42R$ 0,42ASAIR920
ASAIF930R$ 0,62R$ 0,620.54
-8,8240,570,550,609,300,600,510,55-12,50
-0.460,56R$ 0,56ASAIR930
ASAIF940R$ 0,65R$ 0,650.52
00,530,490,579,400,630,590,6114,545
-0.490,63R$ 0,63ASAIR940
ASAIF950R$ 0,54R$ 0,540.49
-12,9030,480,460,509,500,690,620,660
-0.530,53R$ 0,53ASAIR950
ASAIF960R$ 0,42R$ 0,420.45
00,450,400,499,600,760,670,720
-0.510,90R$ 0,90ASAIR960
ASAIF970R$ 0,44R$ 0,440.44
18,9190,410,390,429,700,810,740,780
-0.540,93R$ 0,93ASAIR970
ASAIF980R$ 0,32R$ 0,320.39
00,370,320,419,800,890,790,840
-0.551,04R$ 1,04ASAIR980
ASAIF990R$ 0,34R$ 0,340.38
-20,930,330,310,359,900,940,860,900
-10,5580ASAIR990
ASAIF102R$ 0,25R$ 0,250.3
-3,8460,250,210,2910,251,201,091,150
-0.71,16R$ 1,16ASAIR102
ASAIF105R$ 0,20R$ 0,200.25
-16,6670,180,130,2310,501,401,281,340
-0.631,66R$ 1,66ASAIR105
ASAIF107R$ 0,13R$ 0,130.19
-13,3330,150,100,1910,750000
-0.781,58R$ 1,58ASAIR107
ASAIF110R$ 0,16R$ 0,160.2
00,110,070,1511,001,831,701,770
-0.751,90R$ 1,90ASAIR110
ASAIF112R$ 0,08R$ 0,080.12
00,090,050,1311,252,051,921,990
-0.772,138R$ 1,80ASAIR112
ASAIF115R$ 0,08R$ 0,080.12
00,070,030,1011,502,282,162,220
-0.832,29R$ 2,29ASAIR115
ASAIF117R$ 0,06R$ 0,060.09
00,070,050,0911,752,512,392,450
-0.922,429R$ 2,29ASAIR117
ASAIF122R$ 0,12R$ 0,120.13
00,030,010,0612,250000
-12,872R$ 2,14ASAIR122
ASAIF127R$ 0,03R$ 0,030.05
00,0300,0512,750000
-13,3640ASAIR127
ASAIF132000
00,0200,0313,250000
-13,8570ASAIR132
ASAIF137000
00,0200,0313,750000
-14,3490ASAIR137
ASAIF142000
00,0200,0314,250000
-14,8410ASAIR142
ASAIF147R$ 0,05R$ 0,050.05
00,0200,0314,750000
-15,3340ASAIR147
ASAIF152000
000015,250000
-15,8260ASAIR152
ASAIF157000
000015,750000
-16,3180ASAIR157
ASAIF162000
000016,250000
-16,810ASAIR162
ASAIF167000
000016,750000
-17,3030ASAIR167
ASAIF172000
000017,250000
-17,7950ASAIR172
ASAIF177000
000017,750000
-18,2870ASAIR177
ASAIF182000
000018,250000
-18,780ASAIR182
ASAIF187000
000018,750000
-19,2720ASAIR187