Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/ISAE4

ISAE4 ISA ENERGIA PN

    • R$ 23,31

    0,05 arrow +0,215%

    • R$ 23,44

      Máxima

    • R$ 23,23

      Mínima

    • 890.700,00

      Volume

    • 16/09/25, 20:58:44

      Último Negócio

    • R$ 23,30

      Abertura

    • R$ 20,78

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 17,00%

      Desvio Padrão (1a)

    • 15,28%

      IV (1a)

    • 15,34%

      EWMA (1a)

    • 0,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ISAEJ251CALLR$ 25,1614,20% OTM 23 d.u.0,030.070,0300,030,020,0328,0000.03AMERICANA6,36%
ISAEV216PUTR$ 21,6614,61% OTM 23 d.u.0,01-0.030,0100,020,010,02000.01EUROPÉIA2,80%
ISAEJ231CALLR$ 23,1612,51% ATM 23 d.u.0,600.690,60-13,043%0,090,17024.788,000,150.45AMERICANA67,93%
ISAEI231CALLR$ 23,1613,61% ATM 3 d.u.0,250.710,25-16,667%0,430,200,6620.025,000,150.1AMERICANA70,24%
ISAEI240CALLR$ 22,6614,95% ATM 3 d.u.0,690.970,69-1,429%0,190,37019.370,000,650.04AMERICANA96,57%
ISAEJ240CALLR$ 22,6613,66% ATM 23 d.u.1,000.841,00-3,846%0,200,40010.738,000,650.35AMERICANA82,95%
ISAEJ241CALLR$ 24,1613,26% ATM 23 d.u.0,160.280,166,667%0,160,120,198.930,0000.16AMERICANA26,84%
ISAEK241CALLR$ 24,1614,97% ATM 48 d.u.0,490.450,49-5,769%0,2600,527.468,0000.49AMERICANA42,00%
ISAEJ236CALLR$ 23,6614,38% ATM 23 d.u.0,370.480,3700,350,280,427.276,0000.37AMERICANA46,35%
ISAEW239PUTR$ 23,9114,59% ATM 48 d.u.0,60-0.490,60-9,091%0005.600,000,600EUROPÉIA51,68%
ISAEM246PUTR$ 24,6614,03% ITM 84 d.u.0,92-0.550,9200005.426,001,350EUROPÉIA57,95%
ISAEJ216CALLR$ 21,6619,62% ITM 23 d.u.1,950.931,9514,706%0,200,4004.555,001,650.3AMERICANA92,06%
ISAEK236CALLR$ 23,6615,58% ATM 48 d.u.0,750.570,75-1,316%0,850,551,143.477,0000.75AMERICANA54,42%
ISAEI223CALLR$ 21,6654,60% ITM 3 d.u.1,750.91,75-1,13%0,250,5002.283,001,650.1AMERICANA89,04%
ISAEJ181CALLR$ 18,1646,68% ITM 23 d.u.5,400.975,4000002.160,005,150.25AMERICANA96,28%
ISAEK246CALLR$ 24,6614,85% OTM 48 d.u.0,310.320,3100,1700,342.114,0000.31AMERICANA30,19%
ISAEK229CALLR$ 22,9113,89% ATM 48 d.u.1,160.771,165,455%0001.624,000,400.76EUROPÉIA74,65%
ISAEK240CALLR$ 22,6619,57% ATM 48 d.u.1,520.751,5200,300,6001.520,000,650.87AMERICANA71,85%
ISAEK239CALLR$ 23,9114,97% ATM 48 d.u.0,600.510,6000,180,3501.320,0000.6EUROPÉIA48,30%
ISAEK231CALLR$ 23,1614,31% ATM 48 d.u.1,000.71,00-6,542%0,150,3001.100,000,150.85AMERICANA68,03%
ISAEI205CALLR$ 20,6673,27% ITM 3 d.u.2,730.942,7300001.092,002,650.08AMERICANA93,18%
ISAEV231PUTR$ 23,1613,84% ATM 23 d.u.0,21-0.320,2110,526%0,230,130,32900,0000.21EUROPÉIA33,82%
ISAEA241CALLR$ 24,1614,58% ATM 84 d.u.0,870.550,8700,150,300870,0000.87AMERICANA51,88%
ISAEW229PUTR$ 22,9115,16% ATM 48 d.u.0,24-0.250,24-4,00%0,1400,27656,0000.24EUROPÉIA27,33%
ISAEV240PUTR$ 22,6614,64% ATM 23 d.u.0,10-0.180,1011,111%0,100,080,11650,0000.1EUROPÉIA18,79%
ISAEK234CALLR$ 23,4114,53% ATM 48 d.u.0,850.640,856,25%0,320,640607,0000.85EUROPÉIA61,46%
ISAEJ221CALLR$ 22,1619,49% ITM 23 d.u.1,510.861,5100,110,210604,001,150.36AMERICANA84,87%
ISAEI236CALLR$ 23,6612,85% ATM 3 d.u.0,030.170,03-57,143%0,130,010,25512,0000.03AMERICANA16,87%
ISAEK256CALLR$ 25,6615,39% OTM 48 d.u.0,120.150,120000480,0000.12AMERICANA13,67%
ISAEU231PUTR$ 23,1614,28% ATM 3 d.u.0,07-0.30,0700,780,051,50433,0000.07EUROPÉIA30,64%
ISAEJ246CALLR$ 24,6612,98% OTM 23 d.u.0,060.130,06-14,286%0,060,050,07300,0000.06AMERICANA12,45%
ISAEW234PUTR$ 23,4115,12% ATM 48 d.u.0,40-0.370,405,263%0,2800,55200,000,100.3EUROPÉIA39,07%
ISAEX240PUTR$ 22,6615,98% ATM 68 d.u.0,24-0.210,2400,190,120,2596,0000.24EUROPÉIA23,51%
ISAEW224PUTR$ 22,4115,49% ATM 48 d.u.0,14-0.160,14000084,0000.14EUROPÉIA18,01%
ISAEK244CALLR$ 24,4115,61% ATM 48 d.u.0,420.390,4200,320,090,5584,0000.42EUROPÉIA36,41%
ISAEU236PUTR$ 23,6613,84% ATM 3 d.u.0,35-0.810,356,061%00065,000,350EUROPÉIA81,38%
ISAEV236PUTR$ 23,6612,92% ATM 23 d.u.0,40-0.520,4000,2100,4140,000,350.05EUROPÉIA53,88%
ISAEI241CALLR$ 24,1618,97% ATM 3 d.u.0,010.050,0100,0100,0224,0000.01AMERICANA4,79%
ISAEU240PUTR$ 22,6620,06% ATM 3 d.u.0,02-0.080,0200,180,010,356,0000.02EUROPÉIA8,82%
ISAEV221PUTR$ 22,1615,06% OTM 23 d.u.0,04-0.080,04-20,00%0,060,010,114,0000.04EUROPÉIA8,85%
ISAEU221PUTR$ 22,1626,85% OTM 3 d.u.0,01-0.040,0100,0100,012,0000.01EUROPÉIA3,88%
ISAEJ256CALLR$ 25,6614,25% OTM 23 d.u.0,010.030,0100,310,010,602,0000.01AMERICANA2,40%
ISAEU205PUTR$ 20,6654,91% OTM 3 d.u.0,01-0.020,0100,1000,20000.01EUROPÉIA2,22%
ISAEU211PUTR$ 21,1645,60% OTM 3 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,55%
ISAEU223PUTR$ 21,6636,29% OTM 3 d.u.0,01-0.030,0100,0900,18000.01EUROPÉIA3,05%
ISAEU241PUTR$ 24,16131,39% ATM 3 d.u.1,80-0.571,8000,9001,8000,850.95EUROPÉIA62,20%
ISAEI246CALLR$ 24,6631,68% OTM 3 d.u.0,020.060,0200,0100,02000.02AMERICANA5,47%
ISAEI251CALLR$ 25,1635,78% OTM 3 d.u.0,010.030,0100,0100,01000.01AMERICANA2,64%
ISAEI256CALLR$ 25,6643,44% OTM 3 d.u.0,010.020,0100,0100,01000.01AMERICANA2,18%
ISAEI268CALLR$ 26,1650,76% OTM 3 d.u.0,010.020,0100,0100,02000.01AMERICANA1,87%