Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:45:23

Search Icon
INÍCIO/ISAE4

ISAE4 ISA ENERGIA PN

    • R$ 25,67

    0arrow +0%

    • R$ 25,70

      Máxima

    • R$ 25,34

      Mínima

    • 1.647.800,00

      Volume

    • 05/11/26, 12:45:22

      Último Negócio

    • R$ 25,67

      Abertura

    • R$ 42,12

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 21,89%

      IV (1a)

    • 27,40%

      EWMA (1a)

    • -0,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ISAEL248CALLR$ 24,8816,73% ATM 31 d.u.1,360.81,364,615%1,431,401,464.598,000,790.57AMERICANA78,10%
ISAEW270PUTR$ 26,8830,53% ATM 10 d.u.1,31-0.741,31-5,755%1,301,261,331.511,001,210.1EUROPÉIA75,90%
ISAEX284PUTR$ 27,6327,39% ITM 31 d.u.1,95-0.711,95-25,00%1,861,801,91388,001,960EUROPÉIA74,13%
ISAEK255CALLR$ 25,3822,71% ATM 10 d.u.0,700.650,70-2,778%0,750,720,7770,000,290.41AMERICANA63,41%
ISAEK250CALLR$ 24,8820,28% ATM 10 d.u.1,020.821,0201,091,061,1200,790.23AMERICANA81,09%
ISAEL253CALLR$ 25,389,88% ATM 31 d.u.0,800.790,8001,111,081,1300,290.51AMERICANA78,00%
ISAEL260CALLR$ 25,8818,87% ATM 31 d.u.0,780.560,7800,830,800,85000.78AMERICANA53,40%
ISAEL265CALLR$ 26,3819,27% ATM 31 d.u.0,560.450,5600,600,580,62000.56AMERICANA42,04%
ISAEX273PUTR$ 27,3828,27% ITM 31 d.u.1,80-0.671,8001,661,611,7001,710.09EUROPÉIA70,49%
ISAEX268PUTR$ 26,8824,53% ATM 31 d.u.1,34-0.621,34-16,25%1,301,251,351.767,001,210.13EUROPÉIA65,27%
ISAEX272PUTR$ 27,1327,37% ITM 31 d.u.1,60-0.641,60-20,00%1,471,421,52640,001,460.14EUROPÉIA67,64%
ISAEX260PUTR$ 25,8824,23% ATM 31 d.u.0,77-0.450,77-10,465%0,720,690,75308,000,210.56EUROPÉIA48,01%
ISAEX267PUTR$ 26,6321,55% ATM 31 d.u.1,08-0.591,08-44,898%1,141,091,18108,000,960.12EUROPÉIA62,25%
ISAEX265PUTR$ 26,3823,44% ATM 31 d.u.1,00-0.541,00-2,913%0,990,941,03100,000,710.29EUROPÉIA57,08%
ISAEW267PUTR$ 26,6385,41% ATM 10 d.u.2,21-0.542,2101,081,031,1200,961.25EUROPÉIA60,66%
ISAEX248PUTR$ 24,8822,35% ATM 31 d.u.0,33-0.260,33-17,50%0,340,320,36831,0000.33EUROPÉIA28,66%
ISAEX253PUTR$ 25,3823,75% ATM 31 d.u.0,54-0.360,54-11,475%0,500,470,53340,0000.54EUROPÉIA38,72%
ISAEL268CALLR$ 26,8818,08% ATM 31 d.u.0,340.330,3417,241%0,430,400,45340,0000.34AMERICANA30,64%
ISAEW260PUTR$ 25,8832,35% ATM 10 d.u.0,70-0.510,7000,590,560,62280,000,210.49EUROPÉIA53,13%
ISAEW265PUTR$ 26,3829,59% ATM 10 d.u.0,94-0.640,94-38,961%0,910,860,95189,000,710.23EUROPÉIA65,72%
ISAEK260CALLR$ 25,8825,33% ATM 10 d.u.0,480.490,489,091%0,490,460,5196,0000.48AMERICANA46,63%
ISAEK312CALLR$ 31,1346,27% OTM 10 d.u.0,020.020,0200,020,010,02000.02EUROPÉIA1,87%
ISAEX262PUTR$ 26,1326,91% ATM 31 d.u.0,99-0.490,9900,850,800,8900,460.53EUROPÉIA52,63%
ISAEK257CALLR$ 25,6322,58% ATM 10 d.u.0,550.570,5500,610,560,6522.587,000,040.51EUROPÉIA55,05%
ISAEB239CALLR$ 20,8827,59% ITM 72 d.u.5,620.965,6200003.934,004,790.83AMERICANA94,28%
ISAEX228PUTR$ 22,8825,66% OTM 31 d.u.0,07-0.070,0700,060,030,091.799,0000.07EUROPÉIA7,91%
ISAEW245PUTR$ 24,3830,26% OTM 10 d.u.0,14-0.170,1400,120,100,131.780,0000.14EUROPÉIA18,12%
ISAEL280CALLR$ 27,8819,55% OTM 31 d.u.0,160.170,16-11,111%0,180,150,201.555,0000.16AMERICANA15,73%
ISAEK262CALLR$ 26,1322,64% ATM 10 d.u.0,320.40,32-13,514%0,380,330,421.121,0000.32EUROPÉIA38,13%
ISAEW275PUTR$ 27,3833,51% ITM 10 d.u.1,75-0.81,75-37,50%1,821,272,361.070,001,710.04EUROPÉIA82,18%
ISAEW262PUTR$ 26,1334,36% ATM 10 d.u.0,88-0.560,8800,740,690,79528,000,460.42EUROPÉIA58,64%
ISAEX238PUTR$ 23,8823,14% OTM 31 d.u.0,14-0.130,14-33,333%0,150,130,16468,0000.14EUROPÉIA14,75%
ISAEW280PUTR$ 27,8836,57% ITM 10 d.u.2,21-0.852,21-28,71%2,432,102,76461,002,210EUROPÉIA86,42%
ISAEL267CALLR$ 26,6318,31% ATM 31 d.u.0,430.390,43-2,273%0,510,470,54430,0000.43EUROPÉIA36,14%
ISAEW255PUTR$ 25,3828,99% ATM 10 d.u.0,40-0.380,40-9,091%0,360,330,39400,0000.4EUROPÉIA39,85%
ISAEK267CALLR$ 26,6325,75% ATM 10 d.u.0,220.280,2257,143%0,220,180,26342,0000.22EUROPÉIA26,08%
ISAEW287PUTR$ 28,6352,45% ITM 10 d.u.3,05-0.833,0503,032,513,54305,002,960.09EUROPÉIA85,26%
ISAEW250PUTR$ 24,8829,99% ATM 10 d.u.0,25-0.260,2500,200,170,23250,0000.25EUROPÉIA28,10%
ISAEC300CALLR$ 29,5619,41% OTM 92 d.u.0,380.230,38-81,00%000190,0000.38EUROPÉIA19,57%
ISAEW257PUTR$ 25,6331,10% ATM 10 d.u.0,55-0.440,5500,470,420,51181,0000.55EUROPÉIA46,91%
ISAEL29CALLR$ 28,8412,36% OTM 280 d.u.1,700.611,700000170,0001.7EUROPÉIA55,95%
ISAEL284CALLR$ 27,6319,83% OTM 31 d.u.0,210.210,2123,529%0,240,190,28147,0000.21EUROPÉIA19,41%
ISAEK275CALLR$ 27,3824,49% OTM 10 d.u.0,070.120,0700,100,070,13137,0000.07AMERICANA10,74%
ISAEK265CALLR$ 26,3824,54% ATM 10 d.u.0,270.330,2742,105%0,300,270,32135,0000.27AMERICANA31,67%
ISAEX243PUTR$ 24,3822,79% OTM 31 d.u.0,22-0.190,22-26,667%0,210,180,2489,0000.22EUROPÉIA21,04%
ISAEW252PUTR$ 25,1327,94% ATM 10 d.u.0,29-0.310,29-14,706%0,270,230,3187,0000.29EUROPÉIA32,75%
ISAEL292CALLR$ 29,1321,89% OTM 31 d.u.0,070.080,0700,060,040,0884,0000.07EUROPÉIA6,98%
ISAEL272CALLR$ 27,1319,36% OTM 31 d.u.0,310.290,313,333%0,350,300,3962,0000.31EUROPÉIA26,99%
ISAEM252PUTR$ 25,1323,11% ATM 47 d.u.0,53-0.310,53-11,667%00053,0000.53EUROPÉIA34,24%
ISAEK302CALLR$ 30,1342,27% OTM 10 d.u.0,030.040,0300,040,010,0751,0000.03EUROPÉIA2,98%