Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/ISAE4

ISAE4 ISA ENERGIA PN

    • R$ 23,47

    0,05 arrow +0,213%

    • R$ 23,57

      Máxima

    • R$ 23,27

      Mínima

    • 1.165.700,00

      Volume

    • 17/06/25, 17:51:56

      Último Negócio

    • R$ 23,57

      Abertura

    • R$ 27,29

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 14,86%

      IV (1a)

    • 15,44%

      EWMA (1a)

    • 0,20

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ISAER229PUTR$ 22,2448,08% OTM 1 d.u.0,01-0.040,01-50,00%0,020,010,021,0000.01EUROPÉIA3,76%
ISAES255PUTR$ 24,1617,79% ATM 21 d.u.0,73-0.630,73-31,776%0006.789,000,690.04EUROPÉIA64,76%
ISAEG234CALLR$ 23,4115,08% ATM 21 d.u.0,580.630,58-10,769%0004.146,000,060.52AMERICANA61,25%
ISAEG255CALLR$ 24,1615,81% ATM 21 d.u.0,250.350,25-21,875%0,310,110,502.772,0000.25EUROPÉIA33,71%
ISAEG239CALLR$ 23,9117,53% ATM 21 d.u.0,390.450,39-4,878%0,020,0302.620,0000.39AMERICANA42,93%
ISAEF239CALLR$ 23,2420,95% ATM 1 d.u.0,280.790,2827,273%0,930,091,772.285,000,230.05AMERICANA78,19%
ISAEG250CALLR$ 23,6615,81% ATM 21 d.u.0,460.530,46-11,538%0,800,071,532.274,0000.46EUROPÉIA51,51%
ISAES229PUTR$ 22,9117,09% ATM 21 d.u.0,16-0.230,16-36,00%0,100,010,192.239,0000.16EUROPÉIA24,68%
ISAEF236CALLR$ 22,9921,61% ATM 1 d.u.0,500.940,50-10,714%0,630,310,951.990,000,480.02EUROPÉIA93,93%
ISAEG260CALLR$ 24,6616,78% ATM 21 d.u.0,140.220,14-26,316%0,160,080,231.818,0000.14EUROPÉIA20,57%
ISAEG270CALLR$ 25,6619,38% OTM 21 d.u.0,050.080,05-16,667%0,080,010,151.740,0000.05EUROPÉIA7,66%
ISAER239PUTR$ 23,2443,08% ATM 1 d.u.0,15-0.350,1515,385%0,010,0201.504,0000.15EUROPÉIA35,63%
ISAEG265CALLR$ 25,1617,92% OTM 21 d.u.0,080.130,08-33,333%0,200,050,341.338,0000.08EUROPÉIA12,29%
ISAEG240CALLR$ 22,6615,15% ATM 21 d.u.1,130.861,13-2,586%0,250,5001.130,000,810.32EUROPÉIA84,82%
ISAER234PUTR$ 22,7444,31% ATM 1 d.u.0,04-0.120,0400,030,010,051.008,0000.04EUROPÉIA12,79%
ISAEF231CALLR$ 22,4938,54% ATM 1 d.u.1,000.961,00-4,762%0,260,5101.000,000,980.02EUROPÉIA96,13%
ISAEH236CALLR$ 23,6615,04% ATM 41 d.u.0,730.60,73-16,092%000876,0000.73AMERICANA57,35%
ISAER241PUTR$ 23,4941,71% ATM 1 d.u.0,25-0.50,258,696%000864,000,020.23EUROPÉIA51,03%
ISAEF241CALLR$ 23,4929,48% ATM 1 d.u.0,170.50,17-22,727%0,030,050732,0000.17EUROPÉIA48,91%
ISAES245PUTR$ 23,1617,93% ATM 21 d.u.0,25-0.310,258,696%0,010,010570,0000.25EUROPÉIA32,98%
ISAEG229CALLR$ 22,9113,64% ATM 21 d.u.0,900.820,9026,761%000435,000,560.34AMERICANA80,75%
ISAEX240PUTR$ 22,6615,47% ATM 131 d.u.0,24-0.160,24-14,286%000349,0000.24EUROPÉIA19,35%
ISAER265PUTR$ 24,4971,67% ATM 1 d.u.1,11-0.821,115,714%000333,001,020.09EUROPÉIA82,98%
ISAEG244CALLR$ 24,4117,27% ATM 21 d.u.0,210.290,21-12,50%0,210,010,40301,0000.21AMERICANA27,58%
ISAEF242CALLR$ 24,2440,11% ATM 1 d.u.0,030.110,03-40,00%0,130,010,25264,0000.03AMERICANA10,20%
ISAEF237CALLR$ 23,7430,41% ATM 1 d.u.0,080.290,08-33,333%0,060,020,10258,0000.08AMERICANA28,10%
ISAEC244CALLR$ 24,4910,61% ATM 192 d.u.1,640.741,6400,501,000164,0001.64EUROPÉIA71,35%
ISAEH251CALLR$ 25,1614,82% OTM 41 d.u.0,170.220,17-26,087%000136,0000.17AMERICANA20,07%
ISAEF265CALLR$ 24,4938,64% ATM 1 d.u.0,010.040,01-75,00%0,050,010,08102,0000.01EUROPÉIA4,10%
ISAER237PUTR$ 23,7440,37% ATM 1 d.u.0,39-0.660,39-45,07%0,050,10082,000,270.12EUROPÉIA67,09%
ISAET221PUTR$ 22,1618,66% OTM 41 d.u.0,13-0.140,13-62,857%0,1700,3476,0000.13EUROPÉIA15,71%
ISAES234PUTR$ 23,4118,65% ATM 21 d.u.0,36-0.390,365,882%0,050,10072,0000.36EUROPÉIA41,22%
ISAER236PUTR$ 22,9930,35% ATM 1 d.u.0,03-0.130,03-50,00%0,010,01067,0000.03EUROPÉIA13,61%
ISAET236PUTR$ 23,6618,45% ATM 41 d.u.0,55-0.420,55000055,000,190.36EUROPÉIA44,48%
ISAET231PUTR$ 23,1615,40% ATM 41 d.u.0,26-0.280,26-3,704%0,080,15053,0000.26EUROPÉIA30,03%
ISAEP24PUTR$ 22,6617,85% ATM 211 d.u.0,37-0.170,3700,2100,4237,0000.37EUROPÉIA21,20%
ISAEG254CALLR$ 25,4116,62% OTM 21 d.u.0,040.080,04-55,556%0,020,03032,0000.04AMERICANA7,30%
ISAER224PUTR$ 21,7479,34% OTM 1 d.u.0,03-0.060,0300,0100,023,0000.03EUROPÉIA6,46%
ISAES222PUTR$ 20,9121,32% OTM 21 d.u.0,01-0.020,0100,030,010,051,0000.01EUROPÉIA2,16%
ISAEF207CALLR$ 20,74206,28% ITM 1 d.u.3,000.853,00000002,730.27AMERICANA81,34%
ISAER212PUTR$ 21,2480,30% OTM 1 d.u.0,01-0.020,0100,1100,22000.01EUROPÉIA2,51%
ISAER221PUTR$ 21,4988,65% OTM 1 d.u.0,03-0.050,0300,0500,09000.03EUROPÉIA5,94%
ISAEF224CALLR$ 21,74126,33% ITM 1 d.u.1,900.841,90000001,730.17AMERICANA82,35%
ISAER226PUTR$ 21,9956,20% OTM 1 d.u.0,01-0.030,0100,1100,22000.01EUROPÉIA3,31%
ISAER231PUTR$ 22,4946,02% ATM 1 d.u.0,02-0.070,0200,110,020,20000.02EUROPÉIA7,02%
ISAER242PUTR$ 24,2444,36% ATM 1 d.u.0,80-0.870,80000000,770.03EUROPÉIA87,51%
ISAEF247CALLR$ 24,7465,95% OTM 1 d.u.0,050.110,0500,0200,03000.05AMERICANA10,08%
ISAEF252CALLR$ 25,2468,17% OTM 1 d.u.0,020.050,0200,0100,01000.02AMERICANA4,43%
ISAEF257CALLR$ 25,7473,36% OTM 1 d.u.0,010.020,0100,0100,01000.01AMERICANA2,22%
ISAER257PUTR$ 25,74200,54% ITM 1 d.u.2,68-0.752,68000002,270.41EUROPÉIA78,52%