Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:22:49

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 9,18

    -0,17 arrow -1,818%

    • R$ 9,40

      Máxima

    • R$ 9,14

      Mínima

    • 2.957.900,00

      Volume

    • 07/05/26, 12:22:48

      Último Negócio

    • R$ 9,27

      Abertura

    • R$ 27,35

      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
ASAIE2700R$ 6,491
00002,700000
000ASAIQ270
ASAIE340R$ 5,12R$ 5,791
00003,400000
000ASAIQ340
ASAIE440R$ 4,15R$ 4,791
00004,400000
-0.010,01R$ 0,01ASAIQ440
ASAIE4950R$ 4,251
00004,950000
000ASAIQ495
ASAIE5000R$ 4,201
00005,000000
000ASAIQ500
ASAIE5100R$ 4,101
00005,100000
000ASAIQ510
ASAIE5300R$ 3,901
00005,300000
-0.010,01R$ 0,01ASAIQ530
ASAIE550R$ 4,12R$ 4,120.88
00005,500000
-0.010,01R$ 0,01ASAIQ550
ASAIE5700R$ 3,501
00005,700000
000ASAIQ570
ASAIE600R$ 2,71R$ 3,301
00005,900,0300,020
-0.020,02R$ 0,02ASAIQ600
ASAIE610R$ 3,54R$ 3,540.86
00006,100000
-0.020,02R$ 0,02ASAIQ610
ASAIE6200R$ 3,001
00006,200000
-0.080,13R$ 0,13ASAIQ620
ASAIE6300R$ 2,901
00006,300000
-0.040,04R$ 0,04ASAIQ630
ASAIE650R$ 2,98R$ 2,980.87
00006,500000
-0.020,01R$ 0,01ASAIQ650
ASAIE6700R$ 2,501
00006,700000
000ASAIQ670
ASAIE6900R$ 2,301
00006,900,0100,010
-0.040,03R$ 0,03ASAIQ690
ASAIE7000R$ 2,201
00007,000000
000ASAIQ700
ASAIE7100R$ 2,101
00007,100,0100,010
-0.020,01R$ 0,01ASAIQ710
ASAIE730R$ 1,09R$ 1,901
00,551,0907,300,0100,010
-0.140,19R$ 0,19ASAIQ730
ASAIE740R$ 2,07R$ 2,070.83
00007,400,0100,010
-0.110,10R$ 0,10ASAIQ740
ASAIE750R$ 1,91R$ 1,910.84
00007,500,0100,010
-0.080,05R$ 0,05ASAIQ750
ASAIE770R$ 1,53R$ 1,530.94
00007,700,0300,020
-0.10,07R$ 0,07ASAIQ770
ASAIE780R$ 0,92R$ 1,301
00007,900,030,010,020
-0.050,02R$ 0,02ASAIQ780
ASAIE80R$ 0,79R$ 1,201
00008,000,030,010,020
-0.050,02R$ 0,02ASAIQ80
ASAIE800R$ 0,85R$ 1,111
00,350,6908,100,040,010,030
-0.10,05R$ 0,05ASAIQ800
ASAIE820R$ 1,05R$ 1,050.9
-6,250008,200,040,010,030
-0.120,06R$ 0,06ASAIQ820
ASAIE82R$ 1,02R$ 1,020.82
32,4680,960,920,998,300,050,020,040
-0.10,04R$ 0,04ASAIQ82
ASAIE850R$ 0,80R$ 0,800.81
00,780,740,818,500,070,020,050
-0.140,05R$ 0,05ASAIQ850
ASAIE870R$ 0,68R$ 0,680.72
00,610,570,648,700,100,060,080
-0.190,07R$ 0,07ASAIQ870
ASAIE880R$ 0,59R$ 0,590.7
00,520,500,548,800,110,080,100
-0.240,09R$ 0,09ASAIQ880
ASAIE890R$ 0,59R$ 0,590.64
00,460,410,518,900,150,080,1230,00
-0.30,13R$ 0,13ASAIQ890
ASAIE910R$ 0,31R$ 0,310.58
-32,6090,320,300,339,100,210,180,2028,571
-0.410,18R$ 0,18ASAIQ910
ASAIE930R$ 0,21R$ 0,210.46
-34,3750,220,210,239,300,310,280,3040,00
-0.550,28R$ 0,28ASAIQ930
ASAIE950R$ 0,13R$ 0,130.33
-40,9090,140,120,159,500,430,400,4236,667
-0.680,41R$ 0,41ASAIQ950
ASAIE970R$ 0,11R$ 0,110.26
-26,6670,080,070,099,700,580,540,5613,636
-0.930,50R$ 0,50ASAIQ970
ASAIE980R$ 0,10R$ 0,100.24
-16,6670,070,040,109,800,700,600,650
-10,59R$ 0,57ASAIQ980
ASAIE990R$ 0,07R$ 0,070.19
-12,500,050,040,069,900,770,710,740
-0.660,97R$ 0,97ASAIQ990
ASAIE102R$ 0,05R$ 0,050.13
00,030,010,0410,251,101,001,050
-0.71,31R$ 1,31ASAIQ102
ASAIE105R$ 0,02R$ 0,020.06
-33,3330,020,010,0310,500000
-11,288R$ 1,09ASAIQ105
ASAIE107R$ 0,02R$ 0,020.06
00,0200,0310,7501,430,720
-11,537R$ 1,33ASAIQ107
ASAIE110R$ 0,01R$ 0,010.03
-50,000,0200,0311,0000,200,100
-11,786R$ 1,62ASAIQ110
ASAIE112R$ 0,10R$ 0,100.14
000011,2501,920,960
-12,035R$ 1,84ASAIQ112
ASAIE117R$ 0,01R$ 0,010.02
000011,7502,111,060
-0.812,744R$ 2,36ASAIQ117
ASAIE122R$ 0,01R$ 0,010.02
00,0100,0112,2502,921,460
-0.614,038R$ 2,56ASAIQ122
ASAIE127R$ 0,04R$ 0,040.06
00,0200,0312,750000
-13,5310ASAIQ127
ASAIE132R$ 0,01R$ 0,010.02
00,0500,1013,250000
-14,0290ASAIQ132
ASAIE137R$ 0,05R$ 0,050.06
00,0100,0113,750000
-14,5280ASAIQ137
ASAIE145000
000014,500000
-15,2750ASAIQ145
ASAIE155000
000015,500000
-16,2720ASAIQ155
ASAIE160R$ 0,01R$ 0,010.01
000016,0006,643,320
-0.986,782R$ 5,95ASAIQ160
ASAIE207000
000020,750000
-111,5060ASAIQ207
ASAIE367000
000036,750000
-127,456R$ 26,20ASAIQ367