Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/ISAE4

ISAE4 ISA ENERGIA PN

    • R$ 28,39

    1,22 arrow +4,49%

    • R$ 28,97

      Máxima

    • R$ 27,80

      Mínima

    • 5.201.100,00

      Volume

    • 15/12/25, 19:45:02

      Último Negócio

    • R$ 27,80

      Abertura

    • R$ 148,35

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 15,41%

      IV (1a)

    • 17,78%

      EWMA (1a)

    • 0,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ISAEL286CALLR$ 28,2818,24% ATM 3 d.u.0,310.610,311.450,00%0,5001,0048.018,000,110.2AMERICANA60,37%
ISAEA276CALLR$ 27,2812,74% ATM 19 d.u.1,410.921,41110,448%0,140,27039.752,001,110.3AMERICANA91,97%
ISAEA272CALLR$ 27,0322,05% ITM 19 d.u.1,770.841,77247,059%00038.632,001,360.41EUROPÉIA82,70%
ISAEL281CALLR$ 27,7817,17% ATM 3 d.u.0,680.890,68750,00%0,580,031,1335.465,000,610.07AMERICANA89,12%
ISAEB295CALLR$ 27,1113,42% ATM 44 d.u.1,970.91,97107,368%1,500,502,4929.581,001,280.69AMERICANA88,48%
ISAEA256CALLR$ 25,2849,86% ITM 19 d.u.3,710.843,71118,235%0,150,30028.982,003,110.6AMERICANA80,25%
ISAEA285CALLR$ 28,5323,82% ATM 19 d.u.0,810.540,81326,316%0,590,081,1026.241,0000.81EUROPÉIA51,67%
ISAEA291CALLR$ 28,7817,10% ATM 19 d.u.0,480.480,48300,00%0,130,25024.337,0000.48AMERICANA45,81%
ISAEA296CALLR$ 29,2816,10% ATM 19 d.u.0,260.320,26420,00%0,330,110,5514.697,0000.26AMERICANA30,90%
ISAEM281PUTR$ 27,7819,23% ATM 19 d.u.0,25-0.270,25-64,286%0,030,06013.505,0000.25EUROPÉIA28,41%
ISAEA282CALLR$ 28,0315,55% ATM 19 d.u.0,860.710,86177,419%0,300,60010.862,000,360.5EUROPÉIA69,40%
ISAEA257CALLR$ 25,5349,67% ITM 19 d.u.3,510.823,51107,692%00010.650,002,860.65EUROPÉIA78,30%
ISAEL276CALLR$ 27,2864,67% ATM 3 d.u.1,490.731,49365,625%0,800,101,4910.232,001,110.38AMERICANA70,95%
ISAEL244CALLR$ 24,03135,15% ITM 3 d.u.4,640.894,6449,196%0,951,9008.538,004,360.28EUROPÉIA85,71%
ISAEM277PUTR$ 27,5320,24% ATM 19 d.u.0,21-0.220,21-77,895%0,1100,228.039,0000.21EUROPÉIA24,14%
ISAEA269CALLR$ 26,5310,90% ITM 19 d.u.2,1212,1290,991%0,150,3007.494,001,860.26EUROPÉIA99,50%
ISAEL266CALLR$ 26,2897,78% ITM 3 d.u.2,540.792,54156,566%0,130,2507.281,002,110.43AMERICANA75,33%
ISAEM316PUTR$ 31,2830,35% ITM 19 d.u.2,773-0.842,0400006.120,002,890EUROPÉIA86,16%
ISAEL261CALLR$ 25,7859,45% ITM 3 d.u.2,700.942,7080,00%0,751,5005.962,002,610.09AMERICANA93,03%
ISAEC244CALLR$ 24,1122,30% ITM 64 d.u.5,110.965,1117,471%0005.287,004,280.83EUROPÉIA95,46%
ISAEL241CALLR$ 23,78139,51% ITM 3 d.u.4,880.894,8840,23%1,503,0004.880,004,610.27AMERICANA86,39%
ISAEA261CALLR$ 25,7840,36% ITM 19 d.u.3,130.843,1378,857%0004.659,002,610.52AMERICANA81,68%
ISAEA277CALLR$ 27,5330,11% ATM 19 d.u.1,590.71,59200,00%0,090,1803.424,000,860.73EUROPÉIA67,34%
ISAEL291CALLR$ 28,7814,74% ATM 3 d.u.0,060.230,06500,00%0,140,010,273.370,0000.06AMERICANA22,35%
ISAEX279PUTR$ 27,5325,95% ATM 3 d.u.0,05-0.120,05-87,805%0,020,0302.855,0000.05EUROPÉIA12,99%
ISAEL236CALLR$ 23,28135,48% ITM 3 d.u.5,300.925,3037,662%1,983,9502.777,005,110.19AMERICANA89,96%
ISAEM282PUTR$ 28,0318,95% ATM 19 d.u.0,32-0.320,32-46,667%0,2000,402.759,0000.32EUROPÉIA34,18%
ISAEB281CALLR$ 28,1123,75% ATM 44 d.u.1,620.651,62170,00%0,8501,702.565,000,281.34AMERICANA60,99%
ISAEM285PUTR$ 28,5316,32% ATM 19 d.u.0,44-0.450,44-62,712%0,3000,602.363,000,140.3EUROPÉIA46,55%
ISAEA301CALLR$ 29,7817,07% ATM 19 d.u.0,160.220,16300,00%0,1400,272.340,0000.16AMERICANA20,21%
ISAEM291PUTR$ 28,7814,87% ATM 19 d.u.0,52-0.530,52-71,271%0002.274,000,390.13EUROPÉIA54,56%
ISAEL296CALLR$ 29,2826,82% ATM 3 d.u.0,070.160,07600,00%0,030,010,052.162,0000.07AMERICANA15,47%
ISAEA241CALLR$ 23,7861,73% ITM 19 d.u.5,140.885,1464,217%5,00010,002.036,004,610.53AMERICANA84,58%
ISAEM296PUTR$ 29,289,36% ATM 19 d.u.0,69-0.790,6900001.954,000,890EUROPÉIA79,74%
ISAEX286PUTR$ 28,2823,56% ATM 3 d.u.0,22-0.410,22-80,702%0,010,0201.707,0000.22EUROPÉIA42,14%
ISAEX24PUTR$ 22,2820,16% OTM 252 d.u.0,06-0.030,06-50,00%0,010,0201.613,0000.06EUROPÉIA4,04%
ISAEM276PUTR$ 27,2818,39% ATM 19 d.u.0,12-0.160,12-73,333%0,030,0601.539,0000.12EUROPÉIA16,88%
ISAEA286CALLR$ 28,2815,63% ATM 19 d.u.0,700.630,70159,259%0,5501,101.490,000,110.59AMERICANA61,69%
ISAEM286PUTR$ 28,2813,43% ATM 19 d.u.0,25-0.350,25-75,248%0,960,171,751.390,0000.25EUROPÉIA36,21%
ISAEA281CALLR$ 27,7814,65% ATM 19 d.u.1,020.791,02112,50%0,020,0301.371,000,610.41AMERICANA77,74%
ISAEX212PUTR$ 21,2821,62% OTM 252 d.u.0,05-0.020,0500001.359,0000.05EUROPÉIA3,39%
ISAEL229CALLR$ 22,53220,32% ITM 3 d.u.6,430.866,4339,783%0001.286,005,860.57EUROPÉIA80,18%
ISAEN267PUTR$ 26,5316,86% OTM 44 d.u.0,09-0.090,09-60,87%0,1400,28982,0000.09EUROPÉIA10,59%
ISAEB332CALLR$ 30,8614,26% OTM 44 d.u.0,140.160,1475,00%0,260,010,50968,0000.14EUROPÉIA14,71%
ISAEX296PUTR$ 29,2858,61% ATM 3 d.u.1,233-0.670,71-44,531%000920,000,890EUROPÉIA68,81%
ISAEM272PUTR$ 27,0317,47% OTM 19 d.u.0,07-0.110,07-81,081%0,140,010,27884,0000.07EUROPÉIA11,43%
ISAEL250CALLR$ 24,78144,65% ITM 3 d.u.4,090.834,0970,417%0,260,520819,003,610.48AMERICANA78,60%
ISAEH270CALLR$ 27,0313,17% ITM 170 d.u.3,770.913,7734,643%0,020,030765,001,362.41EUROPÉIA88,70%
ISAEB267CALLR$ 26,5322,73% ITM 44 d.u.2,690.842,69103,788%0,501,000736,001,860.83EUROPÉIA81,73%
ISAEL240CALLR$ 22,28117,62% ITM 3 d.u.6,180.986,1824,597%000618,006,110.07AMERICANA96,68%