Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 11:49:37

Search Icon
INÍCIO/ISAE4

ISAE4 ISA ENERGIA PN

    • R$ 25,92

    -0,02 arrow -0,077%

    • R$ 26,00

      Máxima

    • R$ 25,82

      Mínima

    • 138.300,00

      Volume

    • 19/01/26, 11:49:30

      Último Negócio

    • R$ 25,93

      Abertura

    • R$ 3,58

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 15,73%

      IV (1a)

    • 18,96%

      EWMA (1a)

    • -0,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ISAEC244CALLR$ 23,7127,94% ITM 44 d.u.3,000.853,0002,752,692,8002,210.79EUROPÉIA81,58%
ISAEC25CALLR$ 25,4615,01% ATM 44 d.u.1,280.751,2801,311,281,3300,460.82AMERICANA73,10%
ISAEC254CALLR$ 25,2114,52% ATM 44 d.u.1,450.811,4523,932%1,491,451,535.800,000,710.74EUROPÉIA78,85%
ISAEC24CALLR$ 24,2118,21% ITM 44 d.u.2,360.892,3602,302,242,351.416,001,710.65EUROPÉIA87,64%
ISAEN281PUTR$ 27,7113,58% ITM 24 d.u.1,50-0.91,5001,581,531,62750,001,790EUROPÉIA90,65%
ISAEN295PUTR$ 26,7114,39% ATM 24 d.u.0,73-0.650,7300,790,760,81438,000,790EUROPÉIA66,26%
ISAEB281CALLR$ 27,7116,55% OTM 24 d.u.0,100.150,1000,080,070,08218,0000.1AMERICANA13,78%
ISAEC258CALLR$ 25,9616,27% ATM 44 d.u.1,000.641,00-1,961%0,990,961,02100,0001AMERICANA60,92%
ISAEB260CALLR$ 25,3825,59% ATM 24 d.u.1,300.681,3001,010,981,0400,540.76AMERICANA64,95%
ISAEN276PUTR$ 27,2114,34% ATM 24 d.u.1,091-0.790,8701,141,111,1701,290EUROPÉIA79,96%
ISAEC259CALLR$ 25,7115,60% ATM 44 d.u.1,130.691,1301,151,111,1800,210.92EUROPÉIA67,02%
ISAEO279PUTR$ 27,9617,83% ITM 44 d.u.1,69-0.751,6901,661,621,7002,040EUROPÉIA77,32%
ISAEB254CALLR$ 24,8813,78% ATM 24 d.u.1,400.91,40-3,448%1,411,351,475.580,001,040.36AMERICANA89,11%
ISAEB267CALLR$ 26,1315,14% ATM 24 d.u.0,540.550,54-5,263%0,540,520,572.744,0000.54EUROPÉIA52,75%
ISAEB255CALLR$ 25,8815,47% ATM 24 d.u.0,690.620,6900,690,660,711.822,000,040.65AMERICANA60,56%
ISAEC263CALLR$ 26,4615,59% ATM 44 d.u.0,700.530,70-4,11%0,720,690,75140,0000.7AMERICANA49,97%
ISAEB285CALLR$ 28,2117,44% OTM 24 d.u.0,060.090,0600,050,040,0518,0000.06AMERICANA8,53%
ISAEN244PUTR$ 23,8818,64% OTM 24 d.u.0,03-0.050,0300,030,020,033,0000.03EUROPÉIA5,35%
ISAEB29CALLR$ 29,2120,23% OTM 24 d.u.0,030.050,0300,030,020,03000.03AMERICANA4,03%
ISAEC264CALLR$ 26,2119,62% ATM 44 d.u.1,000.571,0000,860,820,89001EUROPÉIA53,99%
ISAEO263PUTR$ 26,4614,05% ATM 44 d.u.0,58-0.470,5800,720,690,7500,540.04EUROPÉIA49,76%
ISAEO269PUTR$ 26,7113,14% ATM 44 d.u.0,67-0.540,6700,850,810,8800,790EUROPÉIA56,39%
ISAEO26PUTR$ 26,9617,98% ATM 44 d.u.1,02-0.571,0200,990,951,0201,040EUROPÉIA60,22%
ISAEC269CALLR$ 26,7115,71% ATM 44 d.u.0,590.470,5918,00%0,600,570,634.768,0000.59EUROPÉIA44,26%
ISAEC26CALLR$ 26,9615,98% ATM 44 d.u.0,500.410,50-5,66%0,500,470,53600,0000.5AMERICANA38,87%
ISAEO258PUTR$ 25,9616,08% ATM 44 d.u.0,45-0.360,4500,500,470,53360,000,040.41EUROPÉIA38,93%
ISAEO264PUTR$ 26,2117,22% ATM 44 d.u.0,60-0.420,6000,600,570,63360,000,290.31EUROPÉIA45,03%
ISAEN267PUTR$ 26,1315,51% ATM 24 d.u.0,44-0.450,44-6,383%0,470,440,50264,000,210.23EUROPÉIA47,36%
ISAEN260PUTR$ 25,3815,72% ATM 24 d.u.0,18-0.240,18-10,00%0,200,180,21198,0000.18EUROPÉIA25,31%
ISAEO243PUTR$ 24,4617,32% OTM 44 d.u.0,12-0.120,12-7,692%0,120,110,1324,0000.12EUROPÉIA14,04%
ISAEB244CALLR$ 23,8816,58% ITM 24 d.u.2,350.972,35-2,083%1,2502,5012.210,002,040.31AMERICANA96,55%
ISAEB276CALLR$ 27,2114,93% ATM 24 d.u.0,150.220,15-6,25%0,150,130,1610.383,0000.15AMERICANA20,94%
ISAEB237CALLR$ 23,1328,77% ITM 24 d.u.3,150.933,151,613%0009.450,002,790.36EUROPÉIA91,59%
ISAEC249CALLR$ 24,7119,06% ATM 44 d.u.1,970.821,9700,891,7804.860,001,210.76EUROPÉIA80,11%
ISAEB295CALLR$ 26,7114,77% ATM 24 d.u.0,280.360,28-6,667%0,280,250,302.628,0000.28AMERICANA34,10%
ISAEN285PUTR$ 28,2117,22% ITM 24 d.u.2,00-0.912,0002,521,543,50400,002,290EUROPÉIA91,72%
ISAEN255PUTR$ 25,8816,07% ATM 24 d.u.0,35-0.380,3500,370,340,39397,0000.35EUROPÉIA39,90%
ISAEB231CALLR$ 22,3837,30% ITM 24 d.u.3,920.933,92-4,623%000392,003,540.38AMERICANA90,76%
ISAEC229CALLR$ 22,9629,34% ITM 44 d.u.3,650.893,650000365,002,960.69AMERICANA86,71%
ISAEB23CALLR$ 23,3841,46% ITM 24 d.u.3,140.833,1400,010,020314,002,540.6AMERICANA79,92%
ISAEB240CALLR$ 23,6336,33% ITM 24 d.u.2,840.842,841,429%1,4002,80284,002,290.55EUROPÉIA81,04%
ISAEO248PUTR$ 24,9617,13% ATM 44 d.u.0,20-0.190,2066,667%0,210,180,23172,0000.2EUROPÉIA20,94%
ISAEC274CALLR$ 27,4615,58% OTM 44 d.u.0,320.310,3200,320,300,35168,0000.32AMERICANA28,42%
ISAEB290CALLR$ 28,7117,59% OTM 24 d.u.0,030.050,03-25,00%0,030,020,04162,0000.03AMERICANA4,63%
ISAEV260PUTR$ 25,6317,73% ATM 188 d.u.0,53-0.220,5300,3000,59112,0000.53EUROPÉIA26,42%
ISAEN254PUTR$ 24,8816,63% ATM 24 d.u.0,10-0.140,1000,110,090,12110,0000.1EUROPÉIA15,53%
ISAEO25PUTR$ 25,4617,32% ATM 44 d.u.0,33-0.280,3313,793%0,330,300,36103,0000.33EUROPÉIA29,98%
ISAEO244PUTR$ 23,7119,64% OTM 44 d.u.0,08-0.080,0833,333%0,070,040,0990,0000.08EUROPÉIA9,32%
ISAEP241PUTR$ 24,1318,56% OTM 63 d.u.0,15-0.120,1500,2500,4960,0000.15EUROPÉIA14,12%
ISAEO249PUTR$ 24,7116,99% ATM 44 d.u.0,15-0.150,1525,00%0,170,140,1930,0000.15EUROPÉIA16,92%