Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/ISAE4

ISAE4 ISA ENERGIA PN

    • R$ 26,71

    0,10 arrow +0,376%

    • R$ 26,98

      Máxima

    • R$ 26,58

      Mínima

    • 2.778.600,00

      Volume

    • 05/08/26, 17:58:25

      Último Negócio

    • R$ 26,77

      Abertura

    • R$ 74,38

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 23,56%

      IV (1a)

    • 26,62%

      EWMA (1a)

    • -0,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ISAEI280CALLR$ 28,0422,68% ATM 31 d.u.0,490.360,49-2,00%00019.600,0000.49AMERICANA32,65%
ISAEU277PUTR$ 27,7923,65% ATM 31 d.u.1,25-0.61,25-7,407%0,840,071,608.484,001,080.17EUROPÉIA62,80%
ISAEH286CALLR$ 28,5424,00% OTM 12 d.u.0,090.130,0900,290,030,556.442,0000.09AMERICANA12,03%
ISAEI310CALLR$ 31,0424,31% OTM 31 d.u.0,060.060,06-78,571%0006.026,0000.06AMERICANA5,29%
ISAET265PUTR$ 26,5421,16% ATM 12 d.u.0,34-0.380,34-20,93%0,370,200,535.769,0000.34EUROPÉIA40,16%
ISAEU275PUTR$ 27,5421,48% ATM 31 d.u.1,02-0.561,02-13,559%0,650,051,245.376,000,830.19EUROPÉIA59,16%
ISAEI240CALLR$ 24,0419,82% ITM 31 d.u.3,080.963,0800005.236,002,670.41AMERICANA95,64%
ISAEH244CALLR$ 24,0437,43% ITM 12 d.u.2,900.922,9000004.930,002,670.23AMERICANA90,73%
ISAET277PUTR$ 27,7923,81% ATM 12 d.u.1,13-0.731,134,63%0,250,5004.859,001,080.05EUROPÉIA74,85%
ISAET284PUTR$ 28,2924,68% ITM 12 d.u.1,54-0.821,54-6,667%0,340,6704.848,001,580EUROPÉIA83,62%
ISAEI285CALLR$ 28,5424,61% OTM 31 d.u.0,410.290,4120,588%0004.813,0000.41AMERICANA26,58%
ISAEH277CALLR$ 27,7923,21% ATM 12 d.u.0,210.260,21-19,231%0,530,051,004.598,0000.21EUROPÉIA24,64%
ISAEU252PUTR$ 25,2922,66% OTM 31 d.u.0,21-0.180,21-8,696%0004.479,0000.21EUROPÉIA19,80%
ISAEI270CALLR$ 27,0424,12% ATM 31 d.u.0,950.530,9500004.367,0000.95AMERICANA50,06%
ISAEU267PUTR$ 26,7921,84% ATM 31 d.u.0,65-0.420,65-15,584%0,560,300,824.242,000,080.57EUROPÉIA44,77%
ISAEI300CALLR$ 28,7922,30% OTM 31 d.u.0,280.240,28-9,677%0,510,270,753.762,0000.28EUROPÉIA21,38%
ISAEH289CALLR$ 28,7924,58% OTM 12 d.u.0,070.10,0700,030,0503.590,0000.07EUROPÉIA9,52%
ISAET275PUTR$ 27,5421,35% ATM 12 d.u.0,90-0.690,90-15,888%0,100,2003.043,000,830.07EUROPÉIA70,79%
ISAEH254CALLR$ 25,0421,59% ITM 12 d.u.1,860.941,8600002.961,001,670.19AMERICANA93,03%
ISAET289PUTR$ 28,7922,28% ITM 12 d.u.1,95-0.921,9500002.935,002,080EUROPÉIA92,50%
ISAEI262CALLR$ 26,2925,64% ATM 31 d.u.1,420.661,4220,339%0002.840,000,421EUROPÉIA62,14%
ISAEU265PUTR$ 26,5423,37% ATM 31 d.u.0,60-0.380,60-6,25%0,4100,812.518,0000.6EUROPÉIA40,83%
ISAET272PUTR$ 27,2923,47% ATM 12 d.u.0,78-0.610,781,299%0002.463,000,580.2EUROPÉIA62,71%
ISAEI267CALLR$ 26,7922,25% ATM 31 d.u.1,010.581,01-1,942%0,100,2002.240,0001.01EUROPÉIA55,08%
ISAEI250CALLR$ 25,0420,04% ITM 31 d.u.2,180.882,1800001.962,001,670.51AMERICANA86,68%
ISAEU242PUTR$ 24,2920,67% OTM 31 d.u.0,05-0.060,05-44,444%0001.802,0000.05EUROPÉIA6,75%
ISAET286PUTR$ 28,5428,10% ITM 12 d.u.1,80-0.831,806,509%0001.800,001,830EUROPÉIA84,38%
ISAEU270PUTR$ 27,0424,10% ATM 31 d.u.0,85-0.470,85-3,409%0,670,350,991.755,000,330.52EUROPÉIA49,93%
ISAEI257CALLR$ 25,7920,78% ATM 31 d.u.1,600.771,60-5,882%0001.600,000,920.68EUROPÉIA74,66%
ISAEI292CALLR$ 29,2923,53% OTM 31 d.u.0,220.190,2200,050,1001.487,0000.22EUROPÉIA16,73%
ISAET260PUTR$ 26,0422,36% ATM 12 d.u.0,20-0.250,20-16,667%0,300,100,491.351,0000.2EUROPÉIA26,66%
ISAEI282CALLR$ 28,2923,14% OTM 31 d.u.0,430.320,43-4,444%0,100,2001.191,0000.43EUROPÉIA29,06%
ISAEI290CALLR$ 29,0423,36% OTM 31 d.u.0,260.220,264,00%0,2800,571.156,0000.26AMERICANA19,31%
ISAEX267PUTR$ 26,7925,57% ATM 94 d.u.1,10-0.361,1000001.100,000,081.02EUROPÉIA41,56%
ISAET27PUTR$ 27,0420,76% ATM 12 d.u.0,57-0.540,57-19,718%0,510,140,871.058,000,330.24EUROPÉIA56,24%
ISAEH27CALLR$ 27,0423,92% ATM 12 d.u.0,480.460,486,667%0,580,250,91936,0000.48AMERICANA44,32%
ISAEV285PUTR$ 28,5424,75% ITM 50 d.u.1,83-0.621,830000915,001,830EUROPÉIA66,36%
ISAEU257PUTR$ 25,7923,15% ATM 31 d.u.0,34-0.250,343,03%0,2200,44910,0000.34EUROPÉIA27,82%
ISAEU262PUTR$ 26,2923,52% ATM 31 d.u.0,51-0.330,512,00%0,470,120,81907,0000.51EUROPÉIA36,51%
ISAEU282PUTR$ 28,2921,29% ITM 31 d.u.1,50-0.71,5000,601,200900,001,580EUROPÉIA72,34%
ISAEU255PUTR$ 25,5423,28% ATM 31 d.u.0,28-0.220,2800,180,020,34825,0000.28EUROPÉIA24,08%
ISAEH260CALLR$ 26,0422,85% ATM 12 d.u.1,040.741,044,00%000814,000,670.37AMERICANA72,86%
ISAET292PUTR$ 28,0423,07% ATM 12 d.u.1,31-0.791,3100,080,150653,001,330EUROPÉIA80,72%
ISAEW275PUTR$ 27,5424,37% ATM 73 d.u.1,30-0.451,30-6,475%0,7501,50650,000,830.47EUROPÉIA50,47%
ISAEU260PUTR$ 26,0422,10% ATM 31 d.u.0,38-0.280,38-11,628%0,410,260,55590,0000.38EUROPÉIA31,02%
ISAEI305CALLR$ 30,5423,52% OTM 31 d.u.0,080.080,08-20,00%000553,0000.08AMERICANA7,05%
ISAEH265CALLR$ 26,5427,67% ATM 12 d.u.0,820.590,82-2,381%0,750,301,20544,000,170.65AMERICANA57,07%
ISAEH292CALLR$ 28,0425,78% ATM 12 d.u.0,200.230,2033,333%0,210,120,30478,0000.2AMERICANA21,72%
ISAEI30CALLR$ 30,0423,41% OTM 31 d.u.0,120.120,12-7,692%0,0800,15468,0000.12AMERICANA10,07%
ISAEU280PUTR$ 28,0425,09% ATM 31 d.u.1,46-0.631,4600,130,250431,001,330.13EUROPÉIA66,08%