Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/ISAE4

ISAE4 ISA ENERGIA PN

    • R$ 29,10

    0,50 arrow +1,748%

    • R$ 29,25

      Máxima

    • R$ 28,67

      Mínima

    • 2.018.100,00

      Volume

    • 03/02/26, 18:07:57

      Último Negócio

    • R$ 28,77

      Abertura

    • R$ 58,60

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 19,59%

      IV (1a)

    • 19,92%

      EWMA (1a)

    • -0,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ISAEC28CALLR$ 28,7519,69% ATM 33 d.u.1,300.671,3036,842%00013.782,000,350.95AMERICANA64,55%
ISAEC29CALLR$ 29,7518,09% ATM 33 d.u.0,690.480,6946,809%00011.310,0000.69AMERICANA45,61%
ISAEB29CALLR$ 29,0022,55% ATM 13 d.u.0,750.590,7574,419%0,730,451,0011.237,000,100.65AMERICANA56,85%
ISAEC294CALLR$ 29,2520,29% ATM 33 d.u.1,030.581,0345,07%0,040,08010.950,0001.03AMERICANA54,98%
ISAEC289CALLR$ 28,5020,69% ATM 33 d.u.1,500.711,5038,889%0,110,2109.632,000,600.9EUROPÉIA68,02%
ISAEB285CALLR$ 28,0015,12% ATM 13 d.u.1,330.911,3340,00%0,050,1008.193,001,100.23AMERICANA90,33%
ISAEN332PUTR$ 30,2521,05% ATM 13 d.u.1,16-0.741,16-49,565%0006.432,001,150.01EUROPÉIA75,63%
ISAEN29PUTR$ 29,0020,36% ATM 13 d.u.0,40-0.40,40-63,636%0005.058,0000.4EUROPÉIA42,22%
ISAEB281CALLR$ 27,5024,96% ITM 13 d.u.1,890.871,8968,75%0,010,0104.655,001,600.29AMERICANA86,16%
ISAEC279CALLR$ 27,7518,63% ATM 33 d.u.1,990.841,9928,387%0004.309,001,350.64AMERICANA82,21%
ISAEF306CALLR$ 30,0011,58% ATM 94 d.u.1,100.611,1000003.300,0001.1EUROPÉIA58,69%
ISAEN281PUTR$ 27,5023,74% OTM 13 d.u.0,09-0.110,09-43,75%0,010,0102.369,0000.09EUROPÉIA12,58%
ISAEB290CALLR$ 28,5014,11% ATM 13 d.u.0,890.810,8930,882%0,060,1102.356,000,600.29AMERICANA80,04%
ISAEC284CALLR$ 28,2519,12% ATM 33 d.u.1,620.761,6231,707%0002.088,000,850.77AMERICANA73,89%
ISAEO294PUTR$ 29,2518,68% ATM 33 d.u.0,62-0.420,62-36,082%0001.760,000,150.47EUROPÉIA44,35%
ISAEO279PUTR$ 27,7521,50% ATM 33 d.u.0,25-0.190,25-19,355%0001.633,0000.25EUROPÉIA21,46%
ISAEC299CALLR$ 29,5019,08% ATM 33 d.u.0,850.530,8544,068%0,5001,001.440,0000.85EUROPÉIA50,57%
ISAEO299PUTR$ 29,5023,57% ATM 33 d.u.0,94-0.470,94-41,25%0,200,3901.410,000,400.54EUROPÉIA50,12%
ISAEO289PUTR$ 28,5021,27% ATM 33 d.u.0,44-0.30,44-15,385%0,520,310,721.312,0000.44EUROPÉIA32,51%
ISAEB332CALLR$ 30,2520,47% ATM 13 d.u.0,200.250,20100,00%1,110,122,091.300,0000.2EUROPÉIA23,81%
ISAEO314PUTR$ 31,2523,92% ITM 33 d.u.2,04-0.722,0400001.221,002,150EUROPÉIA74,86%
ISAEO28PUTR$ 28,7519,31% ATM 33 d.u.0,45-0.330,45-30,769%0001.036,0000.45EUROPÉIA35,12%
ISAEO269PUTR$ 26,5023,12% OTM 33 d.u.0,10-0.090,10-16,667%000754,0000.1EUROPÉIA10,02%
ISAEN285PUTR$ 28,0021,33% ATM 13 d.u.0,13-0.170,13-43,478%000749,0000.13EUROPÉIA18,15%
ISAEO263PUTR$ 26,2525,22% OTM 33 d.u.0,11-0.090,1100,010,020727,0000.11EUROPÉIA10,20%
ISAEO329PUTR$ 32,7528,87% ITM 33 d.u.3,38-0.823,380000676,003,650EUROPÉIA84,62%
ISAEO304PUTR$ 30,2523,02% ATM 33 d.u.1,33-0.591,33-34,804%000665,001,150.18EUROPÉIA61,89%
ISAEC314CALLR$ 31,2518,94% OTM 33 d.u.0,250.220,2578,571%000634,0000.25AMERICANA20,45%
ISAEC319CALLR$ 31,7517,54% OTM 33 d.u.0,130.140,130000630,0000.13AMERICANA12,79%
ISAEC30CALLR$ 30,7517,34% OTM 33 d.u.0,310.280,3134,783%000620,0000.31AMERICANA26,14%
ISAEO284PUTR$ 28,2520,53% ATM 33 d.u.0,34-0.250,34-54,667%000548,0000.34EUROPÉIA27,72%
ISAEC304CALLR$ 30,2518,08% ATM 33 d.u.0,490.380,4963,333%0,6801,35482,0000.49AMERICANA35,76%
ISAER306PUTR$ 30,0020,58% ATM 94 d.u.1,20-0.421,200000360,000,900.3EUROPÉIA46,79%
ISAEP273PUTR$ 27,1723,19% OTM 52 d.u.0,29-0.170,290000290,0000.29EUROPÉIA19,67%
ISAET270PUTR$ 26,4224,39% OTM 139 d.u.0,46-0.150,460000270,0000.46EUROPÉIA20,08%
ISAEC309CALLR$ 30,5017,35% ATM 33 d.u.0,380.330,38192,308%000255,0000.38EUROPÉIA30,55%
ISAEN290PUTR$ 28,5023,70% ATM 13 d.u.0,30-0.30,30-33,333%000210,0000.3EUROPÉIA31,39%
ISAEQ278PUTR$ 27,6723,19% OTM 70 d.u.0,48-0.220,480000192,0000.48EUROPÉIA25,90%
ISAEO274PUTR$ 27,2521,05% OTM 33 d.u.0,15-0.130,15-28,571%0,030,050190,0000.15EUROPÉIA14,74%
ISAEQ286PUTR$ 28,4220,61% ATM 70 d.u.0,56-0.270,56-17,647%000168,0000.56EUROPÉIA31,00%
ISAEF600CALLR$ 57,0042,94% OTM 94 d.u.0,030.010,03200,00%000120,0000.03EUROPÉIA0,60%
ISAEN295PUTR$ 26,5026,00% OTM 13 d.u.0,03-0.040,03-40,00%0,010,020101,0000.03EUROPÉIA4,76%
ISAEQ276PUTR$ 27,4221,02% OTM 70 d.u.0,33-0.180,33000066,0000.33EUROPÉIA20,97%
ISAEN254PUTR$ 24,6737,99% OTM 13 d.u.0,02-0.020,0200,1300,2561,0000.02EUROPÉIA2,57%
ISAEQ265PUTR$ 25,9222,03% OTM 70 d.u.0,14-0.090,14-22,222%0,1400,2944,0000.14EUROPÉIA10,57%
ISAEC329CALLR$ 32,7519,90% OTM 33 d.u.0,080.090,08000040,0000.08AMERICANA7,49%
ISAEO24PUTR$ 24,0028,30% OTM 33 d.u.0,02-0.020,02100,00%0,010,01030,0000.02EUROPÉIA2,29%
ISAEB400CALLR$ 37,0047,82% OTM 13 d.u.0,020.020,02100,00%0,0300,0522,0000.02AMERICANA1,38%
ISAEC339CALLR$ 33,7522,73% OTM 33 d.u.0,060.060,06200,00%00018,0000.06AMERICANA5,09%
ISAEO26PUTR$ 26,7523,27% OTM 33 d.u.0,13-0.110,13-13,333%00013,0000.13EUROPÉIA12,30%