Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/ISAE4

ISAE4 ISA ENERGIA PN

    • R$ 24,42

    0,43 arrow +1,792%

    • R$ 24,42

      Máxima

    • R$ 23,49

      Mínima

    • 4.134.600,00

      Volume

    • 02/05/25, 18:39:03

      Último Negócio

    • R$ 23,90

      Abertura

    • R$ 99,48

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 17,00%

      Desvio Padrão (1a)

    • 11,39%

      IV (1a)

    • 13,57%

      EWMA (1a)

    • -0,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ISAEQ245PUTR$ 23,9134,21% ATM 9 d.u.0,36-0.330,36-65,714%0,080,1601.620,0000.36EUROPÉIA35,72%
ISAEF257CALLR$ 25,748,12% OTM 33 d.u.0,040.120,0400,0300,051.488,0000.04AMERICANA11,00%
ISAEQ243PUTR$ 23,6630,35% ATM 9 d.u.0,22-0.250,2215,789%0001.422,0000.22EUROPÉIA27,31%
ISAEF247CALLR$ 24,741,67% ATM 33 d.u.0,120.750,12-20,00%0,130,060,20428,0000.12AMERICANA74,54%
ISAER265PUTR$ 24,4925,18% ATM 33 d.u.0,72-0.420,72-52,00%000360,000,070.65EUROPÉIA45,63%
ISAEQ238PUTR$ 23,1631,05% OTM 9 d.u.0,12-0.160,1220,00%0,070,010,13331,0000.12EUROPÉIA17,04%
ISAEQ228PUTR$ 22,1632,74% OTM 9 d.u.0,03-0.050,0300,060,010,11179,0000.03EUROPÉIA5,33%
ISAER231PUTR$ 22,4920,34% OTM 33 d.u.0,07-0.080,07-72,00%0,1000,20140,0000.07EUROPÉIA9,46%
ISAEQ233PUTR$ 22,6628,63% OTM 9 d.u.0,04-0.070,04-20,00%0,070,010,12139,0000.04EUROPÉIA7,48%
ISAEB400CALLR$ 37,9919,90% OTM 204 d.u.0,060.040,06-40,00%0,090,020,15132,0000.06AMERICANA2,44%
ISAER236PUTR$ 22,9919,79% OTM 33 d.u.0,12-0.130,1220,00%0,0700,13103,0000.12EUROPÉIA14,82%
ISAEQ247PUTR$ 23,4131,92% ATM 9 d.u.0,18-0.210,18-10,00%1,850,103,5990,0000.18EUROPÉIA22,75%
ISAER229PUTR$ 22,2420,38% OTM 33 d.u.0,05-0.060,05-28,571%0,1500,3050,0000.05EUROPÉIA7,18%
ISAER241PUTR$ 23,4921,27% ATM 33 d.u.0,25-0.220,25000025,0000.25EUROPÉIA24,60%
ISAEF252CALLR$ 25,245,56% ATM 33 d.u.0,060.220,0600,050,010,0820,0000.06AMERICANA21,02%
ISAER239PUTR$ 23,2421,07% OTM 33 d.u.0,19-0.180,1990,00%00019,0000.19EUROPÉIA20,20%
ISAEU223PUTR$ 21,6619,53% OTM 98 d.u.0,10-0.070,1011,111%0,130,100,1510,0000.1EUROPÉIA9,03%
ISAEQ223PUTR$ 21,6631,99% OTM 9 d.u.0,01-0.020,0100,0100,023,0000.01EUROPÉIA2,12%
ISAEQ218PUTR$ 21,1637,10% OTM 9 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA1,90%
ISAEE253CALLR$ 24,665,45% ATM 9 d.u.0,050.310,0500,060,010,10000.05AMERICANA30,72%
ISAEE258CALLR$ 25,1610,03% ATM 9 d.u.0,020.090,0200,0100,02000.02AMERICANA9,02%
ISAEQ258PUTR$ 25,16127,16% ATM 9 d.u.2,69-0.492,69000000,741.95EUROPÉIA58,90%
ISAER212PUTR$ 21,2422,66% OTM 33 d.u.0,02-0.030,0200,190,010,36000.02EUROPÉIA3,09%
ISAER221PUTR$ 21,4926,28% OTM 33 d.u.0,06-0.060,0600,0300,06000.06EUROPÉIA7,00%
ISAER224PUTR$ 21,7421,30% OTM 33 d.u.0,03-0.040,0300,0300,06000.03EUROPÉIA4,55%
ISAER226PUTR$ 21,9920,97% OTM 33 d.u.0,04-0.050,0400,1000,20000.04EUROPÉIA5,85%
ISAER234PUTR$ 22,7421,14% OTM 33 d.u.0,11-0.120,1100,0600,11000.11EUROPÉIA13,22%
ISAER242PUTR$ 24,2423,29% ATM 33 d.u.0,55-0.370,550000000.55EUROPÉIA40,22%
ISAER257PUTR$ 25,7436,53% ITM 33 d.u.1,80-0.581,80000001,320.48EUROPÉIA63,14%
ISAES230PUTR$ 21,6623,72% OTM 53 d.u.0,10-0.080,1000,1100,21000.1EUROPÉIA9,69%
ISAES235PUTR$ 22,1622,94% OTM 53 d.u.0,14-0.110,1400,240,030,45000.14EUROPÉIA12,91%
ISAES240PUTR$ 22,6619,91% OTM 53 d.u.0,14-0.120,140000000.14EUROPÉIA14,16%
ISAES245PUTR$ 23,1622,75% OTM 53 d.u.0,31-0.210,310000000.31EUROPÉIA23,65%
ISAEG249CALLR$ 24,912,90% ATM 53 d.u.0,240.710,2400,080,160000.24AMERICANA71,04%
ISAEG265CALLR$ 25,165,13% ATM 53 d.u.0,200.460,2000,280,150,40000.2EUROPÉIA45,28%
ISAES265PUTR$ 25,1629,96% ATM 53 d.u.1,37-0.481,37000000,740.63EUROPÉIA53,47%
ISAET221PUTR$ 22,1628,04% OTM 73 d.u.0,35-0.170,3500,2800,55000.35EUROPÉIA20,68%
ISAET240PUTR$ 22,6618,55% OTM 73 d.u.0,15-0.120,150000000.15EUROPÉIA14,09%
ISAET231PUTR$ 23,1620,56% OTM 73 d.u.0,30-0.190,300000000.3EUROPÉIA22,26%
ISAEU240PUTR$ 22,6618,93% OTM 98 d.u.0,20-0.130,2000,250,200,30000.2EUROPÉIA15,80%
ISAEI268CALLR$ 26,167,16% OTM 98 d.u.0,250.350,2500,100,190000.25AMERICANA33,30%
ISAEV240PUTR$ 22,6619,63% OTM 118 d.u.0,25-0.140,2500,2500,50000.25EUROPÉIA17,28%
ISAEW240PUTR$ 22,6619,96% OTM 143 d.u.0,29-0.140,2900,080,150000.29EUROPÉIA18,06%
ISAEX240PUTR$ 22,6621,97% OTM 163 d.u.0,40-0.160,400000000.4EUROPÉIA20,88%
ISAEM240PUTR$ 22,6627,76% OTM 179 d.u.0,73-0.20,730000000.73EUROPÉIA27,51%
ISAEN24PUTR$ 22,6626,52% OTM 204 d.u.0,69-0.190,6900,030,050000.69EUROPÉIA26,26%
ISAEB295CALLR$ 27,498,51% OTM 204 d.u.0,600.450,6000,680,351,00000.6AMERICANA41,67%
ISAEN295PUTR$ 27,4932,24% ITM 204 d.u.3,00-0.463,0002,1004,2003,070EUROPÉIA57,55%
ISAEB332CALLR$ 31,2423,04% OTM 204 d.u.0,800.280,8000,410,120,70000.8EUROPÉIA21,65%
ISAEO190PUTR$ 16,9921,05% OTM 224 d.u.0,01-0.010,0100,510,011,00000.01EUROPÉIA1,04%