Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/03/25, 11:26:18

Search Icon
INÍCIO/ISAE4

ISAE4 ISA ENERGIA PN

    • R$ 23,02

    -0,07 arrow -0,303%

    • R$ 23,16

      Máxima

    • R$ 22,95

      Mínima

    • 282.400,00

      Volume

    • 18/03/25, 11:26:08

      Último Negócio

    • R$ 23,09

      Abertura

    • R$ 6,51

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 14,48%

      IV (1a)

    • 13,82%

      EWMA (1a)

    • -0,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ISAED246CALLR$ 23,9912,41% ATM 22 d.u.0,100.210,10-16,667%0,090,080,10100,0000.1AMERICANA20,19%
ISAED240CALLR$ 22,7413,86% ATM 22 d.u.0,700.720,7000,660,620,6900,280.42EUROPÉIA71,07%
ISAEO245PUTR$ 23,2422,48% ATM 3 d.u.0,33-0.620,3317,857%0,290,240,331.683,000,220.11EUROPÉIA63,19%
ISAEP236PUTR$ 22,9915,54% ATM 22 d.u.0,29-0.380,297,407%0,280,250,301.445,0000.29EUROPÉIA40,03%
ISAEC236CALLR$ 22,9916,51% ATM 3 d.u.0,200.570,20-9,091%0,090,170300,000,030.17EUROPÉIA55,94%
ISAEC238CALLR$ 22,4945,74% ATM 3 d.u.0,790.70,7923,438%0,630,500,75237,000,530.26EUROPÉIA68,18%
ISAEC240CALLR$ 22,7412,40% ATM 3 d.u.0,340.850,34-2,857%0,380,060,70170,000,280.06AMERICANA84,43%
ISAEC245CALLR$ 23,2429,11% ATM 3 d.u.0,210.410,2175,00%0,340,080,59105,0000.21AMERICANA39,49%
ISAEP231PUTR$ 22,4913,72% ATM 22 d.u.0,10-0.190,1000,110,080,14100,0000.1EUROPÉIA20,20%
ISAEO236PUTR$ 22,9918,08% ATM 3 d.u.0,15-0.440,15-25,00%0,160,110,2030,0000.15EUROPÉIA44,64%
ISAEO240PUTR$ 22,7416,16% ATM 3 d.u.0,05-0.210,05-64,286%0,070,050,0825,0000.05EUROPÉIA21,97%
ISAEP232PUTR$ 21,2418,00% OTM 22 d.u.0,02-0.040,0200,050,020,0814,0000.02EUROPÉIA4,45%
ISAEO238PUTR$ 22,4919,70% ATM 3 d.u.0,03-0.120,0300,030,020,043,0000.03EUROPÉIA12,61%
ISAEO210PUTR$ 18,9982,01% OTM 3 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,69%
ISAEC21CALLR$ 19,74141,31% ITM 3 d.u.3,580.863,58000003,280.3AMERICANA82,38%
ISAEO21PUTR$ 19,7467,59% OTM 3 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA1,93%
ISAEO206PUTR$ 19,9990,45% OTM 3 d.u.0,07-0.070,070000000.07EUROPÉIA8,13%
ISAEO215PUTR$ 20,2458,09% OTM 3 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,15%
ISAEO218PUTR$ 20,4953,37% OTM 3 d.u.0,01-0.020,010000000.01EUROPÉIA2,29%
ISAEO220PUTR$ 20,7448,66% OTM 3 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,46%
ISAEO216PUTR$ 20,9943,94% OTM 3 d.u.0,01-0.020,010000000.01EUROPÉIA2,66%
ISAEO225PUTR$ 21,2444,44% OTM 3 d.u.0,02-0.040,0200,0600,11000.02EUROPÉIA4,77%
ISAEC235CALLR$ 21,49375,58% ITM 3 d.u.4,4440.651,5101,401,101,7001,530EUROPÉIA48,67%
ISAEO235PUTR$ 21,4934,48% OTM 3 d.u.0,01-0.030,0100,1100,22000.01EUROPÉIA3,21%
ISAEO230PUTR$ 21,7437,22% OTM 3 d.u.0,03-0.070,0300,2000,40000.03EUROPÉIA7,69%
ISAEC233CALLR$ 21,9933,06% ATM 3 d.u.1,100.911,1000,5701,1501,030.07EUROPÉIA90,21%
ISAEO233PUTR$ 21,9934,00% ATM 3 d.u.0,04-0.10,0400,1100,22000.04EUROPÉIA10,44%
ISAEO23PUTR$ 22,2423,22% ATM 3 d.u.0,02-0.080,0200,0200,03000.02EUROPÉIA7,94%
ISAEC250CALLR$ 23,7419,68% ATM 3 d.u.0,020.090,0200,0100,02000.02AMERICANA8,49%
ISAEO250PUTR$ 23,7490,34% ATM 3 d.u.1,30-0.61,30000000,720.58EUROPÉIA63,53%
ISAEC267CALLR$ 24,7434,14% OTM 3 d.u.0,010.030,0100,0100,01000.01AMERICANA2,80%
ISAEO267PUTR$ 24,74195,86% ITM 3 d.u.2,98-0.591,6500,831,65001,720EUROPÉIA66,89%
ISAEP211PUTR$ 20,4921,10% OTM 22 d.u.0,01-0.020,0100,0100,02000.01EUROPÉIA2,18%
ISAEP221PUTR$ 21,4918,69% OTM 22 d.u.0,04-0.070,0400,030,010,04000.04EUROPÉIA7,73%
ISAEP230PUTR$ 21,7420,00% OTM 22 d.u.0,08-0.120,0800,010,010000.08EUROPÉIA12,92%
ISAEP226PUTR$ 21,9914,44% ATM 22 d.u.0,04-0.090,0400,060,010,10000.04EUROPÉIA9,39%
ISAEP235PUTR$ 22,2416,36% ATM 22 d.u.0,10-0.170,1000,060,030,09000.1EUROPÉIA17,79%
ISAEP240PUTR$ 22,7413,27% ATM 22 d.u.0,15-0.270,1500,1000,20000.15EUROPÉIA28,03%
ISAED236CALLR$ 22,9912,45% ATM 22 d.u.0,500.640,5000,240,47000,030.47AMERICANA62,77%
ISAED245CALLR$ 23,2413,96% ATM 22 d.u.0,400.530,4000,280,180,37000.4EUROPÉIA50,95%
ISAEP245PUTR$ 23,2414,78% ATM 22 d.u.0,38-0.470,3800,380,340,4200,220.16EUROPÉIA49,19%
ISAED241CALLR$ 23,4914,08% ATM 22 d.u.0,290.420,2900,260,230,28000.29AMERICANA40,76%
ISAED250CALLR$ 23,7414,03% ATM 22 d.u.0,200.330,2000,180,140,21000.2EUROPÉIA31,22%
ISAEP250PUTR$ 23,7412,71% ATM 22 d.u.0,62-0.690,6200,680,630,7200,720EUROPÉIA70,42%
ISAEP246PUTR$ 23,9926,03% ATM 22 d.u.1,12-0.641,1200,4600,9100,970.15EUROPÉIA66,55%
ISAED255CALLR$ 24,2413,71% OTM 22 d.u.0,080.160,0800,070,040,10000.08EUROPÉIA15,50%
ISAED251CALLR$ 24,4912,10% OTM 22 d.u.0,030.080,0300,050,020,07000.03AMERICANA7,61%
ISAED260CALLR$ 24,7414,89% OTM 22 d.u.0,040.090,0400,030,010,06000.04EUROPÉIA8,05%
ISAED256CALLR$ 24,9912,64% OTM 22 d.u.0,010.030,0100,0300,05000.01AMERICANA2,79%
ISAED265CALLR$ 25,2415,95% OTM 22 d.u.0,020.050,020000000.02EUROPÉIA4,12%