ASAI3 - ASSAI ON: Opções e cotação

INÍCIO /ASAI3

ASAI3 ASSAI ON

0,17 +1,963%
- R$ 8,91
  Máxima
- R$ 8,67
  Mínima
- 8.653.300,00
  Volume
- 05/08/26, 17:41:14
  Último Negócio
- R$ 8,71
  Abertura
- R$ 76,22
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

45,00%
Desvio Padrão (1a)
43,09%
IV (1a)

42,07%
EWMA (1a)
1,68
Beta (ß)

Destaques

Opções mais líquidas

Séries

15/01/2027 - 110 dias

19/02/2027 - 135 dias

19/03/2027 - 155 dias

16/04/2027 - 174 dias

21/05/2027 - 198 dias

18/06/2027 - 217 dias

17/03/2028 - 406 dias

20/04/2028 - 429 dias

19/05/2028 - 448 dias

16/06/2028 - 467 dias

21/07/2028 - 492 dias

18/08/2028 - 512 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
ASAII18	0	R$ 7,06	1	0	0	0	0	1,80	0	0	0	0	0	0	0	ASAIU18
ASAII230	0	R$ 6,57	1	0	0	0	0	2,30	0	0	0	0	0	0	0	ASAIU230
ASAII330	0	R$ 5,58	1	0	0	0	0	3,30	0	0	0	0	0	0	0	ASAIU330
ASAII430	0	R$ 4,60	1	0	0	0	0	4,30	0	0	0	0	0	0	0	ASAIU430
ASAII500	R$ 4,60	R$ 4,60	0.87	0	0	0	0	5,00	0	0	0	0	0	0	0	ASAIU500
ASAII510	0	R$ 3,81	1	0	0	0	0	5,10	0	0	0	0	0	0	0	ASAIU510
ASAII530	0	R$ 3,61	1	0	0	0	0	5,30	0	0	0	0	0	0	0	ASAIU530
ASAII550	0	R$ 3,42	1	0	0	0	0	5,50	0	0	0	0	0	0	0	ASAIU550
ASAII570	0	R$ 3,22	1	0	0	0	0	5,70	0	0	0	0	0	0	0	ASAIU570
ASAII60	R$ 2,22	R$ 3,02	1	0	0	0	0	5,90	0,20	0	0,10	0	-0.02	0,02	R$ 0,02	ASAIU60
ASAII610	0	R$ 2,83	1	0	0	0	0	6,10	0,06	0	0,03	0	0	0	0	ASAIU610
ASAII630	0	R$ 2,63	1	0	0	0	0	6,30	0,08	0	0,04	0	-0.06	0,07	R$ 0,07	ASAIU630
ASAII650	0	R$ 2,43	1	0	0	0	0	6,50	0,09	0	0,05	0	-0.04	0,03	R$ 0,03	ASAIU650
ASAII670	R$ 2,04	R$ 2,24	1	0	0	0	0	6,70	0,13	0	0,07	0	-0.05	0,04	R$ 0,04	ASAIU670
ASAII690	R$ 1,08	R$ 2,55	0.8	0	0	0	0	6,90	0	0,01	0,01	-50,00	-0.05	0,03	R$ 0,03	ASAIU690
ASAII700	0	R$ 1,94	1	0	0	0	0	7,00	0,27	0	0,14	0	-0.1	0,09	R$ 0,09	ASAIU700
ASAII710	0	R$ 1,84	1	0	0	0	0	7,10	0	0	0	0	-0.13	0,14	R$ 0,14	ASAIU710
ASAII720	R$ 0,92	R$ 1,74	1	0	0	0	0	7,20	0	0	0	0	-0.09	0,07	R$ 0,07	ASAIU720
ASAII730	R$ 1,00	R$ 1,65	1	0	0	0	0	7,30	0,30	0	0,15	0	-0.14	0,14	R$ 0,14	ASAIU730
ASAII750	R$ 1,08	R$ 1,45	1	0	0	0	0	7,50	0,50	0,07	0,29	-20,00	-0.11	0,08	R$ 0,08	ASAIU750
ASAII760	R$ 1,03	R$ 1,35	1	0	0	0	0	7,60	0,60	0,05	0,33	-9,091	-0.13	0,10	R$ 0,10	ASAIU760
ASAII770	R$ 1,03	R$ 1,25	1	0	0	0	0	7,70	0,25	0	0,13	0	-0.16	0,13	R$ 0,13	ASAIU770
ASAII790	R$ 1,12	R$ 1,12	0.88	17,895	0	0	0	7,90	0	0	0	-26,316	-0.18	0,14	R$ 0,14	ASAIU790
ASAII810	R$ 0,90	R$ 0,90	0.89	5,882	0	0	0	8,10	0,33	0	0,17	0	-0.25	0,26	R$ 0,26	ASAIU810
ASAII820	R$ 0,94	R$ 0,94	0.76	18,987	0,01	0,01	0	8,20	0	0	0	-21,429	-0.25	0,22	R$ 0,22	ASAIU820
ASAII830	R$ 0,84	R$ 0,84	0.75	20,00	0	0	0	8,30	0	0	0	-16,667	-0.28	0,25	R$ 0,25	ASAIU830
ASAII840	R$ 0,78	R$ 0,78	0.72	36,842	0	0	0	8,40	0	0	0	-5,714	-0.32	0,33	R$ 0,33	ASAIU840
ASAII850	R$ 0,73	R$ 0,73	0.68	19,672	0	0	0	8,50	0	0	0	-20,00	-0.33	0,32	R$ 0,32	ASAIU850
ASAII870	R$ 0,49	R$ 0,49	0.64	0	0,41	0	0,81	8,70	0	0	0	-10,204	-0.39	0,44	R$ 0,44	ASAIU870
ASAII880	R$ 0,53	R$ 0,53	0.59	15,217	0	0	0	8,80	0	0	0	-33,333	-0.42	0,50	R$ 0,50	ASAIU880
ASAII890	R$ 0,52	R$ 0,52	0.55	23,81	0	0	0	8,90	0	0	0	-29,577	-0.45	0,50	R$ 0,50	ASAIU890
ASAII900	R$ 0,38	R$ 0,38	0.51	0	0,25	0	0,50	9,00	0	0	0	-20,253	-0.47	0,63	R$ 0,63	ASAIU900
ASAII910	R$ 0,42	R$ 0,42	0.49	55,556	0	0	0	9,10	0	0	0	-21,951	-0.5	0,64	R$ 0,64	ASAIU910
ASAII930	R$ 0,34	R$ 0,34	0.42	17,241	0,28	0	0,56	9,30	0	0	0	0	-0.5	1,09	R$ 1,09	ASAIU930
ASAII940	R$ 0,20	R$ 0,20	0.35	0	0	0	0	9,40	0	0	0	-16,129	-0.59	0,78	R$ 0,78	ASAIU940
ASAII950	R$ 0,19	R$ 0,19	0.32	0	0	0	0	9,50	0	0	0	-21,667	-0.59	0,94	R$ 0,94	ASAIU950
ASAII960	R$ 0,09	R$ 0,09	0.22	0	0	0	0	9,60	0	0	0	-2,857	-0.61	1,02	R$ 1,02	ASAIU960
ASAII970	R$ 0,18	R$ 0,18	0.28	0	0	0	0	9,70	0	0	0	-23,704	-0.65	1,03	R$ 1,03	ASAIU970
ASAII990	R$ 0,20	R$ 0,20	0.27	42,857	0	0	0	9,90	0	0	0	-14,286	-0.71	1,14	R$ 1,14	ASAIU990
ASAII102	R$ 0,12	R$ 0,12	0.19	20,00	0,08	0	0,15	10,25	0	0	0	0	-0.72	1,54	R$ 1,54	ASAIU102
ASAII105	R$ 0,10	R$ 0,10	0.16	66,667	0	0	0	10,50	0	0	0	0	-0.68	1,91	R$ 1,91	ASAIU105
ASAII107	R$ 0,08	R$ 0,08	0.13	0	0	0	0	10,75	0	0	0	0	-0.76	2,00	R$ 2,00	ASAIU107
ASAII112	R$ 0,04	R$ 0,04	0.07	0	0	0	0	11,25	0	0	0	0	-1	2,242	0	ASAIU112
ASAII115	0	0	0	0	0,40	0	0,79	11,50	0	0	0	0	-1	2,488	0	ASAIU115
ASAII117	R$ 0,07	R$ 0,07	0.1	0	0	0	0	11,75	0	0	0	0	-1	2,734	0	ASAIU117
ASAII122	R$ 0,02	R$ 0,02	0.04	0	0,01	0	0,02	12,25	0	0	0	0	-1	3,226	0	ASAIU122
ASAII125	R$ 0,10	R$ 0,10	0.11	0	0,01	0	0,02	12,50	0	0	0	0	-1	3,472	0	ASAIU125
ASAII127	0	0	0	0	0,01	0	0,01	12,75	0	0	0	0	-1	3,718	0	ASAIU127
ASAII132	0	0	0	0	0	0	0	13,25	0	0	0	0	-1	4,21	0	ASAIU132
ASAII135	0	0	0	0	0	0	0	13,50	0	0	0	0	-1	4,456	0	ASAIU135
ASAII137	0	0	0	0	0	0	0	13,75	0	0	0	0	-1	4,702	0	ASAIU137
ASAII142	0	0	0	0	0	0	0	14,25	0	0	0	0	-1	5,194	0	ASAIU142
ASAII145	R$ 0,03	R$ 0,03	0.04	0	0	0	0	14,50	0	0	0	0	-1	5,44	0	ASAIU145
ASAII147	0	0	0	0	0	0	0	14,75	0	0	0	0	-1	5,686	0	ASAIU147
ASAII150	0	0	0	0	0	0	0	15,00	0	0	0	0	-1	5,932	0	ASAIU150
ASAII152	0	0	0	0	0	0	0	15,25	0	0	0	0	-1	6,178	0	ASAIU152
ASAII157	0	0	0	0	0	0	0	15,75	0	0	0	0	-1	6,67	0	ASAIU157
ASAII160	0	0	0	0	0	0	0	16,00	0	0	0	0	-1	6,916	0	ASAIU160
ASAII162	0	0	0	0	0	0	0	16,25	0	0	0	0	-1	7,162	0	ASAIU162
ASAII167	0	0	0	0	0	0	0	16,75	0	0	0	0	-1	7,654	0	ASAIU167
ASAII170	0	0	0	0	0	0	0	17,00	0	0	0	0	-0.99	7,905	R$ 7,20	ASAIU170
ASAII172	0	0	0	0	0	0	0	17,25	0	0	0	0	-1	8,146	0	ASAIU172
ASAII177	0	0	0	0	0	0	0	17,75	0	0	0	0	-1	8,638	0	ASAIU177
ASAII180	0	0	0	0	0	0	0	18,00	0	0	0	0	-1	8,884	0	ASAIU180
ASAII182	0	0	0	0	0	0	0	18,25	0	0	0	0	-1	9,131	0	ASAIU182
ASAII187	0	0	0	0	0	0	0	18,75	0	0	0	0	-1	9,623	0	ASAIU187
ASAII192	0	0	0	0	0	0	0	19,25	0	0	0	0	-1	10,115	0	ASAIU192
ASAII197	0	0	0	0	0	0	0	19,75	0	0	0	0	-1	10,607	0	ASAIU197

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 310,22 -7.397%
AAPL34	R$ 79,40 0.506%
ABCB4	R$ 24,16 0.835%
ABEV3	R$ 15,84 -0.189%
AERI3	R$ 2,30 5.023%
AGRO3	R$ 18,29 -1.295%
ALOS3	R$ 27,49 -0.29%
ALPA4	R$ 12,44 -0.241%
ALUP11	R$ 32,75 -0.637%
AMAR3	R$ 0,56 -1.754%
AMBP3	R$ 0,15 -6.25%
AMZO34	R$ 69,95 -1.52%
ANIM3	R$ 2,15 -1.826%
ARML3	R$ 3,54 0.283%
ASAI3	R$ 8,83 1.963%
ASML34	R$ 158,28 -1.075%
AUAU3	R$ 3,62 -1.63%
AUAU99	R$ 4,39 0%
AURA33	R$ 111,00 13.671%
AURE3	R$ 11,16 -1.064%
AXIA3	R$ 53,71 0%
AXIA98	R$ 67,68 0%
AXIA98	R$ 67,68 0%
AXIA99	R$ 74,35 0%
AXIA99	R$ 74,35 0%
AZZA3	R$ 15,96 -0.499%
B3SA3	R$ 15,55 -0.955%
BABA34	R$ 23,45 -0.762%
BACW39	R$ 82,62 -0.157%
BBAS3	R$ 21,05 0.286%
BBDC3	R$ 15,75 -1.079%
BBDC4	R$ 18,05 -0.762%
BBSE3	R$ 41,67 -0.951%
BEEF3	R$ 3,61 -0.276%
BEEM39	R$ 56,19 -0.302%
BERK34	R$ 132,64 -0.211%
BHIA3	R$ 0,82 6.494%
BIAU39	R$ 102,44 4.307%
BITH11	R$ 74,47 1.168%
BLAU3	R$ 8,90 0.338%
BMGB4	R$ 5,51 0.916%
BMOB3	R$ 23,94 0.927%
BOVA11	R$ 174,70 -0.086%
BOVB11	R$ 182,06 -0.115%
BOVV11	R$ 183,13 -0.207%
BOVX11	R$ 18,24 -0.11%
BPAC11	R$ 56,81 0.106%
BRAP4	R$ 22,00 0.594%
BRAV3	R$ 19,45 2.639%
BRAX11	R$ 148,30 -0.336%
BRKM5	R$ 5,87 0.686%
BRSR6	R$ 14,38 1.554%
BSLV39	R$ 96,00 4.348%
CAML3	R$ 4,69 -1.263%
CASH3	R$ 4,59 2%
CBAV3	R$ 11,11 -0.09%
CEAB3	R$ 9,34 -3.909%
CHVX34	R$ 95,44 -2.223%
CMIG3	R$ 16,43 0.551%
CMIG4	R$ 11,25 -0.266%
CMIN3	R$ 5,90 -0.169%
COCA34	R$ 74,36 0.595%
COGN3	R$ 2,22 -1.77%
CPFE3	R$ 46,09 -0.561%
CPLE3	R$ 14,86 -0.469%
CPLE99	R$ 15,70 0%
CPLE99	R$ 15,70 0%
CSAN3	R$ 3,91 -3.457%
CSMG3	R$ 63,71 -0.313%
CSNA3	R$ 4,89 2.088%
CURY3	R$ 32,03 0.882%
CVCB3	R$ 1,55 12.319%
CXSE3	R$ 19,45 -1.519%
CYRE3	R$ 21,62 1.265%
CYRE99	R$ 25,22 0%
DASA3	R$ 2,84 4.797%
DIRR3	R$ 11,81 1.027%
DXCO3	R$ 5,08 -0.196%
E1MR34	R$ 766,84 0%
ECOM3	R$ 0,99 -1.98%
ECOR3	R$ 7,24 1.828%
EGIE3	R$ 29,83 -0.996%
EMBJ3	R$ 93,01 2.762%
ENEV3	R$ 26,98 -0.663%
ENGI11	R$ 50,24 -0.179%
ENJU3	R$ 0,75 -3.846%
EQTL3	R$ 39,18 -0.077%
ESPA3	R$ 7,65 1.459%
EVEN3	R$ 4,71 -0.423%
EXXO34	R$ 96,90 -1.634%
EZTC3	R$ 11,24 0.898%
FESA4	R$ 5,96 -3.247%
FLRY3	R$ 17,36 -0.743%
GFSA3	R$ 0,25 0%
GGBR4	R$ 26,31 1.701%
GGPS3	R$ 11,68 0.172%
GMAT3	R$ 3,89 -1.519%
GMCO34	R$ 114,30 1.034%
GOAU4	R$ 11,53 1.052%
GOGL34	R$ 155,00 -3.995%
GOLD11	R$ 22,63 4.046%
GRND3	R$ 3,59 -1.913%
GSGI34	R$ 181,94 0.121%
HAPV3	R$ 11,11 -5.688%
HASH11	R$ 42,85 0.634%
HBOR3	R$ 2,00 -0.498%
HBSA3	R$ 3,13 -0.318%
HYPE3	R$ 21,46 -0.371%
IFCM3	R$ 2,27 52.349%
IGTI11	R$ 24,99 -2.268%
INBR32	R$ 29,47 0%
INTB3	R$ 15,13 0.732%
IRBR3	R$ 54,20 -0.349%
ISAE4	R$ 26,71 0.376%
ITLC34	R$ 87,90 1.372%
ITSA4	R$ 13,73 0.586%
ITUB3	R$ 45,21 1.028%
ITUB4	R$ 42,38 0.665%
IVVB11	R$ 446,51 -0.232%
JALL3	R$ 2,00 0%
JBSS32	R$ 70,54 0.671%
JHSF3	R$ 10,85 -0.732%
JNJB34	R$ 87,89 1.349%
JPMC34	R$ 184,29 0.327%
KEPL3	R$ 6,30 -0.787%
KLBN11	R$ 18,64 2.137%
LAVV3	R$ 10,57 1.635%
LEVE3	R$ 32,40 -0.246%
LILY34	R$ 200,60 4.588%
LJQQ3	R$ 1,28 -2.29%
LOGG3	R$ 25,80 -0.232%
LOGN3	R$ 27,80 0.361%
LREN3	R$ 13,67 0%
LWSA3	R$ 3,92 0.771%
M1TA34	R$ 108,55 0.519%
MATD3	R$ 4,96 -0.8%
MBRF3	R$ 16,77 -0.945%
MCDC34	R$ 70,34 2.09%
MDIA3	R$ 17,58 0.342%
MDNE3	R$ 25,09 0.723%
MEAL3	R$ 0,59 0%
MELI34	R$ 81,67 1.986%
MGLU3	R$ 4,79 -2.642%
MILS3	R$ 15,60 -1.328%
MLAS3	R$ 1,77 0%
MOTV3	R$ 14,97 0.067%
MOVI3	R$ 7,96 3.377%
MRVE3	R$ 4,71 1.948%
MSFT34	R$ 104,55 -1.2%
MTRE3	R$ 2,90 -0.344%
MULT3	R$ 28,70 -1.273%
MYPK3	R$ 9,30 -2.516%
N1VO34	R$ 28,54 -2.193%
NASD11	R$ 21,07 -0.8%
NATU3	R$ 8,30 -1.425%
NFLX34	R$ 7,67 1.455%
NVDC34	R$ 23,42 3.628%
ONCO3	R$ 0,60 -3.226%
ORVR3	R$ 71,52 0.379%
OXYP34	R$ 46,02 -2.231%
P1GR34	R$ 54,20 0.463%
PAGS34	R$ 9,60 -2.141%
PASS3	R$ 24,22 -1.545%
PCAR3	R$ 2,94 6.909%
PETR3	R$ 47,15 -2.077%
PETR4	R$ 41,93 -1.341%
PGMN3	R$ 3,52 -0.565%
PIBB11	R$ 317,04 -0.057%
PLPL3	R$ 7,36 5.143%
PNVL3	R$ 12,42 -0.161%
POMO4	R$ 4,66 -3.119%
POSI3	R$ 3,46 -1.143%
PRIO3	R$ 59,20 1.283%
PSSA3	R$ 53,48 -1.419%
PTBL3	R$ 1,68 -1.176%
PYPL34	R$ 14,85 -1%
QBTC11	R$ 19,99 0.351%
QUAL3	R$ 1,58 -0.629%
RADL3	R$ 20,55 5.873%
RAIL3	R$ 13,99 -0.921%
RAIZ4	R$ 0,26 -7.143%
RANI3	R$ 8,39 0.6%
RAPT4	R$ 5,07 -0.588%
RDOR3	R$ 34,45 0.145%
RECV3	R$ 10,11 -1.366%
RENT3	R$ 39,20 0.281%
RENT4	R$ 38,00 0.662%
RENT99	R$ 40,54 0%
RIAA3	R$ 7,77 -2.018%
RIOT34	R$ 522,45 2.891%
ROMI3	R$ 5,82 -0.513%
ROXO34	R$ 12,31 1.067%
SANB11	R$ 29,48 1.306%
SAPR11	R$ 34,81 -1.332%
SAUD3	R$ 14,47 1.687%
SBFG3	R$ 9,36 -1.784%
SBSP3	R$ 27,71 -1.071%
SEER3	R$ 12,19 -1.296%
SEQL3	R$ 0,07 0%
SIMH3	R$ 7,66 1.323%
SIMN34	R$ 294,89 1%
SLCE3	R$ 13,51 -0.442%
SMAL11	R$ 107,79 -0.333%
SMFT3	R$ 19,94 -0.499%
SMTO3	R$ 14,30 2.582%
SOJA3	R$ 5,49 -1.259%
SPCX34	R$ 37,10 -13.155%
SPXI11	R$ 54,40 0%
SUZB3	R$ 42,84 -0.418%
TAEE11	R$ 40,06 0.426%
TASA4	R$ 4,85 -2.02%
TCSA3	R$ 0,78 0%
TEND3	R$ 33,45 4.991%
TIMS3	R$ 18,70 -0.69%
TMOS34	R$ 61,51 1.905%
TOTS3	R$ 32,51 2.265%
TRIS3	R$ 4,36 3.81%
TSLA34	R$ 51,49 -1.849%
TSMC34	R$ 264,60 -1.497%
TTEN3	R$ 11,80 2.609%
TUPY3	R$ 15,48 -1.901%
UGPA3	R$ 32,41 -0.583%
UNIP6	R$ 63,50 0.126%
USIM5	R$ 7,46 -0.798%
VALE3	R$ 76,66 0.459%
VAMO3	R$ 3,32 -0.3%
VAMO99	R$ 3,64 0%
VBBR3	R$ 35,09 -0.988%
VERZ34	R$ 39,34 -1.404%
VISA34	R$ 95,58 1.422%
VIVA3	R$ 22,29 -1.372%
VIVT3	R$ 31,21 -1.39%
VLID3	R$ 18,33 -1.768%
VULC3	R$ 13,96 1.527%
VVEO3	R$ 0,65 -2.985%
WALM34	R$ 35,91 0.251%
WEGE3	R$ 48,80 -0.752%
WIZC3	R$ 8,11 -1.098%
XBOV11	R$ 173,37 -0.173%
XPBR31	R$ 88,21 1.158%
YDUQ3	R$ 8,29 0%

Você no controle das suas Opções

ASAI3 ASSAI ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT