Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/ISAE4

ISAE4 ISA ENERGIA PN

    • R$ 21,57

    -0,10 arrow -0,461%

    • R$ 21,90

      Máxima

    • R$ 21,56

      Mínima

    • 2.386.700,00

      Volume

    • 01/08/25, 18:39:15

      Último Negócio

    • R$ 21,86

      Abertura

    • R$ 51,84

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 15,22%

      IV (1a)

    • 15,85%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ISAET240PUTR$ 22,6625,13% ATM 10 d.u.1,088-0.80,8932,836%0,170,3404.696,001,090EUROPÉIA81,77%
ISAEU221PUTR$ 22,1611,34% ATM 35 d.u.0,47-0.580,472,174%0,090,1702.820,000,590EUROPÉIA59,19%
ISAEU211PUTR$ 21,1612,56% ATM 35 d.u.0,12-0.210,129,091%0,0800,162.428,0000.12EUROPÉIA21,99%
ISAET221PUTR$ 22,161,54% ATM 10 d.u.0,476-10,42-6,667%0,320,060,592.348,000,590EUROPÉIA100,00%
ISAEI231CALLR$ 23,1616,66% OTM 35 d.u.0,150.210,1500,130,100,161.716,0000.15AMERICANA18,79%
ISAEI223CALLR$ 21,6617,54% ATM 35 d.u.0,720.60,72-5,263%0001.525,0000.72AMERICANA57,13%
ISAEI240CALLR$ 22,6617,09% ATM 35 d.u.0,280.320,287,692%0,420,130,711.280,0000.28AMERICANA30,07%
ISAEH206CALLR$ 20,6619,71% ATM 10 d.u.1,060.891,06-54,894%0001.060,000,910.15AMERICANA88,67%
ISAET236PUTR$ 23,6629,96% ITM 10 d.u.2,011-0.921,85107,865%0,080,160925,002,090EUROPÉIA93,23%
ISAEU223PUTR$ 21,6612,60% ATM 35 d.u.0,27-0.370,273,846%0,170,040,30811,000,090.18EUROPÉIA39,27%
ISAEI221CALLR$ 22,1616,81% ATM 35 d.u.0,450.460,45-2,174%000775,0000.45AMERICANA43,10%
ISAEI236CALLR$ 23,6616,15% OTM 35 d.u.0,070.110,07-22,222%0,250,060,43589,0000.07AMERICANA10,26%
ISAEI211CALLR$ 21,1621,05% ATM 35 d.u.1,130.71,13-26,144%000565,000,410.72AMERICANA66,85%
ISAEH216CALLR$ 21,6624,47% ATM 10 d.u.0,430.520,43-50,575%000497,0000.43AMERICANA49,84%
ISAET216PUTR$ 21,6610,54% ATM 10 d.u.0,17-0.480,17-19,048%0,210,140,28423,000,090.08EUROPÉIA48,53%
ISAEH221CALLR$ 22,1623,33% ATM 10 d.u.0,210.330,2110,526%0,1300,26420,0000.21AMERICANA31,10%
ISAEJ221CALLR$ 22,1615,81% ATM 55 d.u.0,650.520,65-18,75%0,010,020325,0000.65AMERICANA49,28%
ISAEJ240CALLR$ 22,6616,07% ATM 55 d.u.0,450.40,45-10,00%0,100,200270,0000.45AMERICANA37,59%
ISAEN239PUTR$ 22,6617,21% ATM 390 d.u.0,60-0.210,601,695%0,400,100,70220,001,090EUROPÉIA27,35%
ISAEH240CALLR$ 22,6620,07% ATM 10 d.u.0,060.140,06-14,286%0,360,010,70168,0000.06AMERICANA13,05%
ISAEH231CALLR$ 23,1622,30% OTM 10 d.u.0,030.070,03-25,00%0,040,020,05165,0000.03AMERICANA6,59%
ISAEU240PUTR$ 22,668,80% ATM 35 d.u.0,75-0.830,75-2,597%0,030,050150,001,090EUROPÉIA83,37%
ISAEJ236CALLR$ 23,6614,54% OTM 55 d.u.0,140.180,14-17,647%000140,0000.14AMERICANA16,40%
ISAEH241CALLR$ 24,1630,32% OTM 10 d.u.0,020.040,02100,00%0,050,010,08112,0000.02AMERICANA3,42%
ISAEV216PUTR$ 21,6611,93% ATM 55 d.u.0,26-0.320,264,00%0,2800,5578,000,090.17EUROPÉIA34,22%
ISAEH236CALLR$ 23,6625,51% OTM 10 d.u.0,020.050,02-33,333%0,030,010,0666,0000.02AMERICANA4,06%
ISAEX240PUTR$ 22,6611,53% ATM 100 d.u.0,60-0.470,6020,00%0,3300,6560,001,090EUROPÉIA50,19%
ISAEC244CALLR$ 24,4914,39% OTM 161 d.u.0,600.370,609,091%0,260,52060,0000.6EUROPÉIA33,02%
ISAET211PUTR$ 21,1612,87% ATM 10 d.u.0,05-0.170,05-16,667%0,220,010,4250,0000.05EUROPÉIA17,43%
ISAEW240PUTR$ 22,665,21% ATM 80 d.u.0,35-0.60,3516,667%00035,001,090EUROPÉIA61,34%
ISAEH246CALLR$ 24,6634,90% OTM 10 d.u.0,020.030,02100,00%0,0500,092,0000.02AMERICANA2,96%
ISAET191PUTR$ 19,1634,52% OTM 10 d.u.0,02-0.030,0200,0100,01000.02EUROPÉIA3,89%
ISAEH201CALLR$ 20,16136,04% ITM 10 d.u.3,080.663,0801,8703,7301,411.67AMERICANA55,29%
ISAET201PUTR$ 20,1619,65% OTM 10 d.u.0,01-0.030,0100,1000,20000.01EUROPÉIA3,29%
ISAET206PUTR$ 20,6617,83% ATM 10 d.u.0,03-0.080,0300,0100,02000.03EUROPÉIA9,00%
ISAET231PUTR$ 23,163,94% ITM 10 d.u.1,471-11,0800,060,11001,590EUROPÉIA100,00%
ISAEH251CALLR$ 25,1639,28% OTM 10 d.u.0,020.030,0200,0100,01000.02AMERICANA2,62%
ISAET251PUTR$ 25,1629,45% ITM 10 d.u.3,463-0.992,21000003,590EUROPÉIA99,49%
ISAEH256CALLR$ 25,6646,62% OTM 10 d.u.0,030.040,0300,0100,02000.03AMERICANA3,14%
ISAET256PUTR$ 25,6666,87% ITM 10 d.u.4,111-0.882,38000004,090EUROPÉIA90,85%
ISAEH261CALLR$ 26,1653,60% OTM 10 d.u.0,040.040,040000000.04AMERICANA3,50%
ISAEH266CALLR$ 26,6646,57% OTM 10 d.u.0,010.010,0100,0100,01000.01AMERICANA1,15%
ISAEU236PUTR$ 23,6636,18% ITM 35 d.u.2,216-0.691,14000002,090EUROPÉIA73,22%
ISAEI241CALLR$ 24,1616,86% OTM 35 d.u.0,040.070,0400,050,030,07000.04AMERICANA6,07%
ISAEI246CALLR$ 24,6619,59% OTM 35 d.u.0,040.060,0400,010,010000.04AMERICANA5,23%
ISAEI251CALLR$ 25,1619,49% OTM 35 d.u.0,020.030,0200,110,010,20000.02AMERICANA2,83%
ISAEI268CALLR$ 26,1625,68% OTM 35 d.u.0,030.040,0300,050,010,09000.03AMERICANA3,04%
ISAEV221PUTR$ 22,166,84% ATM 55 d.u.0,26-0.480,2600,590,091,0900,590EUROPÉIA48,90%
ISAEV240PUTR$ 22,669,33% ATM 55 d.u.0,65-0.680,6500,510,011,0001,090EUROPÉIA69,21%
ISAEJ231CALLR$ 23,1622,55% OTM 55 d.u.0,530.360,530000000.53AMERICANA32,33%