Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/ISAE4

ISAE4 ISA ENERGIA PN

    • R$ 27,52

    -0,38 arrow -1,362%

    • R$ 27,96

      Máxima

    • R$ 27,50

      Mínima

    • 1.072.500,00

      Volume

    • 19/06/26, 18:39:23

      Último Negócio

    • R$ 27,83

      Abertura

    • R$ 29,66

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 20,12%

      IV (1a)

    • 23,22%

      EWMA (1a)

    • -0,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ISAEH252CALLR$ 25,2919,14% ITM 45 d.u.2,900.912,90000022.378,002,230.67EUROPÉIA90,17%
ISAEH255CALLR$ 25,5415,71% ITM 45 d.u.2,620.932,62000018.340,001,980.64AMERICANA92,53%
ISAES300PUTR$ 30,0428,16% ITM 20 d.u.2,41-0.832,4100009.820,002,520EUROPÉIA84,47%
ISAEK227CALLR$ 21,5432,50% ITM 106 d.u.7,300.947,3003,507,0007.300,005,981.32AMERICANA90,60%
ISAEG250CALLR$ 25,0433,33% ITM 20 d.u.2,900.882,9000007.250,002,480.42AMERICANA85,74%
ISAEH291CALLR$ 29,0420,32% OTM 45 d.u.0,590.380,59-14,493%0007.074,0000.59AMERICANA34,50%
ISAEG280CALLR$ 28,0419,61% ATM 20 d.u.0,500.450,50-19,355%0,480,250,705.593,0000.5AMERICANA42,87%
ISAEG234CALLR$ 22,7956,95% ITM 20 d.u.5,170.915,1714,634%0005.170,004,730.44EUROPÉIA87,69%
ISAET301PUTR$ 30,0422,98% ITM 45 d.u.2,25-0.732,2500,551,1004.500,002,520EUROPÉIA76,17%
ISAEG262CALLR$ 25,7930,81% ITM 20 d.u.2,240.822,2416,062%0003.808,001,730.51EUROPÉIA79,49%
ISAET277PUTR$ 27,7919,58% ATM 45 d.u.0,73-0.420,7312,308%0003.590,000,270.46EUROPÉIA45,18%
ISAET292PUTR$ 28,0419,67% ATM 45 d.u.0,85-0.460,8500003.400,000,520.33EUROPÉIA49,50%
ISAEG27CALLR$ 27,7921,42% ATM 20 d.u.0,670.520,6726,415%0,080,1603.274,0000.67EUROPÉIA49,16%
ISAEG252CALLR$ 24,7938,25% ITM 20 d.u.3,190.873,1900003.182,002,730.46EUROPÉIA84,41%
ISAES272PUTR$ 26,7919,07% ATM 20 d.u.0,21-0.240,2110,526%0,220,170,262.597,0000.21EUROPÉIA25,29%
ISAEH306CALLR$ 30,5421,93% OTM 45 d.u.0,280.20,2812,00%0002.436,0000.28AMERICANA17,90%
ISAET291PUTR$ 29,0417,03% ITM 45 d.u.1,30-0.651,3000002.340,001,520EUROPÉIA67,74%
ISAEG279CALLR$ 27,5419,81% ATM 20 d.u.0,750.580,75-16,667%0,5201,032.280,0000.75AMERICANA55,72%
ISAES290PUTR$ 29,0411,51% ITM 20 d.u.1,26-0.911,26-22,699%0002.268,001,520EUROPÉIA91,25%
ISAES27PUTR$ 27,7917,71% ATM 20 d.u.0,54-0.490,54-23,944%0002.245,000,270.27EUROPÉIA50,55%
ISAEG272CALLR$ 26,7913,28% ATM 20 d.u.1,090.841,0900,920,031,802.180,000,730.36EUROPÉIA83,55%
ISAEH292CALLR$ 28,0424,15% ATM 45 d.u.1,180.541,1800001.967,0001.18AMERICANA49,72%
ISAEH27CALLR$ 27,0413,37% ATM 45 d.u.1,310.771,3100001.965,000,480.83AMERICANA75,62%
ISAET265PUTR$ 26,5420,27% ATM 45 d.u.0,33-0.230,33-10,811%0001.739,0000.33EUROPÉIA25,74%
ISAEH301CALLR$ 30,0422,48% OTM 45 d.u.0,400.260,4000,380,250,501.585,0000.4AMERICANA23,41%
ISAES274PUTR$ 27,0418,33% ATM 20 d.u.0,26-0.290,26-29,73%0,040,0801.444,0000.26EUROPÉIA30,34%
ISAES285PUTR$ 28,5417,98% ATM 20 d.u.1,00-0.691,0014,943%0,970,471,471.400,001,020EUROPÉIA70,54%
ISAES279PUTR$ 27,5419,24% ATM 20 d.u.0,47-0.420,476,818%0001.370,000,020.45EUROPÉIA44,04%
ISAEG260CALLR$ 26,0429,58% ITM 20 d.u.2,020.82,0200001.032,001,480.54AMERICANA77,20%
ISAEG285CALLR$ 28,5421,09% ATM 20 d.u.0,360.340,36-18,182%0,070,1301.000,0000.36AMERICANA31,97%
ISAEG235CALLR$ 23,5444,72% ITM 20 d.u.4,360.924,3601,703,400872,003,980.38AMERICANA89,60%
ISAEH296CALLR$ 29,5421,80% OTM 45 d.u.0,500.320,5000,080,150750,0000.5AMERICANA28,68%
ISAES292PUTR$ 29,2917,30% ITM 20 d.u.1,57-0.851,57-23,039%000628,001,770EUROPÉIA86,26%
ISAEG26CALLR$ 26,2910,74% ATM 20 d.u.1,510.971,510000606,001,230.28EUROPÉIA96,69%
ISAES277PUTR$ 27,2918,92% ATM 20 d.u.0,36-0.350,36-18,182%0,520,140,90540,0000.36EUROPÉIA37,28%
ISAEH265CALLR$ 26,5416,09% ATM 45 d.u.1,780.821,780000534,000,980.8AMERICANA79,97%
ISAES269PUTR$ 26,5419,36% ATM 20 d.u.0,16-0.190,166,667%0,330,060,60504,0000.16EUROPÉIA20,41%
ISAET294PUTR$ 29,2921,99% ITM 45 d.u.1,68-0.651,680000504,001,770EUROPÉIA67,99%
ISAEI300CALLR$ 28,7917,58% ATM 64 d.u.0,820.460,820000410,0000.82EUROPÉIA42,82%
ISAEG290CALLR$ 29,0419,56% OTM 20 d.u.0,190.220,19-32,143%0,1500,30327,0000.19AMERICANA20,72%
ISAEG277CALLR$ 27,2923,38% ATM 20 d.u.1,000.621,00-10,714%0,710,221,20200,000,230.77EUROPÉIA59,92%
ISAEG274CALLR$ 27,0418,04% ATM 20 d.u.1,010.721,010000197,000,480.53AMERICANA69,98%
ISAES280PUTR$ 28,0417,58% ATM 20 d.u.0,67-0.560,673,077%0,030,050189,000,520.15EUROPÉIA57,71%
ISAEG295CALLR$ 29,5422,84% OTM 20 d.u.0,170.180,1700,250,030,46179,0000.17AMERICANA16,53%
ISAES295PUTR$ 29,5412,62% ITM 20 d.u.1,735-0.951,71-14,07%000171,002,020EUROPÉIA95,72%
ISAEK282CALLR$ 28,2915,57% ATM 106 d.u.1,500.631,500000150,0001.5EUROPÉIA58,62%
ISAEG292CALLR$ 29,2920,80% OTM 20 d.u.0,170.20,17-5,556%0,6501,30140,0000.17EUROPÉIA17,96%
ISAEH289CALLR$ 28,7920,34% ATM 45 d.u.0,680.420,68-8,108%000136,0000.68EUROPÉIA38,29%
ISAEH275CALLR$ 27,5419,88% ATM 45 d.u.1,250.621,25-13,194%000125,0001.25AMERICANA58,93%
ISAEH277CALLR$ 27,7919,85% ATM 45 d.u.1,110.581,11-7,50%000111,0001.11EUROPÉIA54,71%