Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 22/09/26, 19:45:00

Search Icon
INÍCIO/ASAI3

ASAI3 ASSAI ON

    • R$ 10,34

    0,12 arrow +1,174%

    • R$ 10,40

      Máxima

    • R$ 10,04

      Mínima

    • 15.338.300,00

      Volume

    • 22/09/26, 17:59:20

      Último Negócio

    • R$ 10,15

      Abertura

    • R$ 157,92

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 57,42%

      IV (1a)

    • 43,93%

      EWMA (1a)

    • 1,68

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ASAIJ2000R$ 8,361
00002,000000
000ASAIV200
ASAIJ3000R$ 7,371
00003,000000
000ASAIV300
ASAIJ4000R$ 6,371
00004,000000
000ASAIV400
ASAIJ5000R$ 5,381
00005,000000
000ASAIV500
ASAIJ5500R$ 4,891
00005,500000
000ASAIV550
ASAIJ5700R$ 4,691
00005,700000
000ASAIV570
ASAIJ5800R$ 4,591
00005,800000
000ASAIV580
ASAIJ60R$ 4,04R$ 4,491
00005,900000
-0.060,14R$ 0,14ASAIV60
ASAIJ600R$ 1,90R$ 4,391
00006,000000
-0.030,04R$ 0,04ASAIV600
ASAIJ6100R$ 4,291
00006,100000
000ASAIV610
ASAIJ6300R$ 4,101
00006,300000
-0.040,06R$ 0,06ASAIV630
ASAIJ650R$ 3,86R$ 3,901
11,8840006,500000
-0.040,05R$ 0,05ASAIV650
ASAIJ6700R$ 3,701
00006,700000
-0.020,02R$ 0,02ASAIV670
ASAIJ690R$ 1,95R$ 3,501
00006,900000
-0.010,01R$ 0,01ASAIV690
ASAIJ7000R$ 3,401
00007,00000-50,00
-0.010,01R$ 0,01ASAIV700
ASAIJ710R$ 1,80R$ 3,301
00007,100000
-0.020,02R$ 0,02ASAIV710
ASAIJ730R$ 1,19R$ 3,101
00007,300,2000,100
-0.050,05R$ 0,05ASAIV730
ASAIJ740R$ 1,20R$ 3,001
00007,400000
-0.050,05R$ 0,05ASAIV740
ASAIJ750R$ 1,79R$ 2,911
00007,500000
-0.050,05R$ 0,05ASAIV750
ASAIJ760R$ 1,38R$ 3,340.83
00007,600000
-0.060,06R$ 0,06ASAIV760
ASAIJ770R$ 1,92R$ 2,711
00007,700,0600,030
-0.050,04R$ 0,04ASAIV770
ASAIJ780R$ 0,90R$ 2,611
00007,8000,010,010
-0.030,02R$ 0,02ASAIV780
ASAIJ790R$ 1,87R$ 2,511
00007,9000,030,020
-0.060,05R$ 0,05ASAIV790
ASAIJ800R$ 1,70R$ 2,411
00008,000,2900,140
-0.090,10R$ 0,10ASAIV800
ASAIJ810R$ 1,70R$ 2,311
00008,100000
-0.090,10R$ 0,10ASAIV810
ASAIJ820R$ 1,59R$ 2,211
00008,20000-73,333
-0.050,04R$ 0,04ASAIV820
ASAIJ830R$ 1,82R$ 2,111
00008,300,320,020,170
-0.070,06R$ 0,06ASAIV830
ASAIJ840R$ 2,00R$ 2,011
0,5030008,400,1200,060
-0.080,07R$ 0,07ASAIV840
ASAIJ850R$ 1,57R$ 1,911
00008,500,1500,080
-0.10,09R$ 0,09ASAIV850
ASAIJ860R$ 1,73R$ 1,821
00008,600000
-0.080,06R$ 0,06ASAIV860
ASAIJ870R$ 1,64R$ 1,721
00008,7000016,667
-0.090,07R$ 0,07ASAIV870
ASAIJ880R$ 1,41R$ 1,621
00008,8000012,50
-0.110,09R$ 0,09ASAIV880
ASAIJ890R$ 1,42R$ 1,521
00008,900000
-0.120,10R$ 0,10ASAIV890
ASAIJ900R$ 1,22R$ 1,421
00,030,0509,000,6600,33-16,667
-0.130,10R$ 0,10ASAIV900
ASAIJ910R$ 1,35R$ 1,350.93
00009,100,2500,13-12,50
-0.160,14R$ 0,14ASAIV910
ASAIJ920R$ 1,15R$ 1,221
00,130,2509,200000
-0.180,16R$ 0,16ASAIV920
ASAIJ930R$ 1,24R$ 1,240.84
00,9701,939,300,5500,2811,111
-0.210,20R$ 0,20ASAIV930
ASAIJ950R$ 1,06R$ 1,060.81
00009,500,3300,17-4,167
-0.240,23R$ 0,23ASAIV950
ASAIJ960R$ 0,99R$ 0,990.78
00,070,1409,600,5500,280
-0.260,27R$ 0,27ASAIV960
ASAIJ970R$ 0,95R$ 0,950.74
7,9550,010,0209,700,5600,286,897
-0.290,31R$ 0,31ASAIV970
ASAIJ990R$ 0,82R$ 0,820.68
9,3330,100,2009,900,430,200,32-13,158
-0.330,33R$ 0,33ASAIV990
ASAIJ102R$ 0,64R$ 0,640.58
12,2810,470,150,7810,251,900,151,02-10,909
-0.420,49R$ 0,49ASAIV102
ASAIJ105R$ 0,53R$ 0,530.51
17,7780,460,260,6510,50000-1,449
-0.490,68R$ 0,68ASAIV105
ASAIJ107R$ 0,45R$ 0,450.44
21,6220,450,040,8610,751,5500,780
-0.530,93R$ 0,93ASAIV107
ASAIJ110R$ 0,32R$ 0,320.37
000011,00000-4,00
-0.610,96R$ 0,96ASAIV110
ASAIJ112R$ 0,29R$ 0,290.32
26,0870,2300,4511,25000-3,306
-0.651,17R$ 1,17ASAIV112
ASAIJ117R$ 0,18R$ 0,180.22
28,57100011,75000-1,235
-0.721,60R$ 1,60ASAIV117
ASAIJ120R$ 0,15R$ 0,150.19
50,000,180,010,3512,00000-3,333
-0.791,74R$ 1,74ASAIV120
ASAIJ122R$ 0,09R$ 0,090.13
-25,000,110,010,2012,250000
-0.712,20R$ 2,20ASAIV122
ASAIJ127000
000012,750000
-12,2990ASAIV127
ASAIJ130R$ 0,05R$ 0,050.08
00,010,01013,000000
-0.772,85R$ 2,85ASAIV130
ASAIJ132000
000013,250000
-12,7940ASAIV132
ASAIJ140R$ 0,03R$ 0,030.05
000014,000000
-13,5380ASAIV140
ASAIJ150R$ 0,02R$ 0,020.03
000015,000000
-0.516,70R$ 6,70ASAIV150