Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/05/26, 12:06:05

Search Icon
INÍCIO/ISAE4

ISAE4 ISA ENERGIA PN

    • R$ 30,11

    -0,26 arrow -0,856%

    • R$ 30,45

      Máxima

    • R$ 30,09

      Mínima

    • 525.000,00

      Volume

    • 11/05/26, 12:05:42

      Último Negócio

    • R$ 30,25

      Abertura

    • R$ 15,88

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 22,50%

      IV (1a)

    • 23,20%

      EWMA (1a)

    • -0,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ISAEF305CALLR$ 30,1228,60% ATM 28 d.u.1,360.581,3601,171,141,198.272,0001.36AMERICANA54,00%
ISAEF295CALLR$ 29,1229,48% ATM 28 d.u.1,990.71,99-10,762%1,791,751,822.895,000,991AMERICANA66,94%
ISAEF300CALLR$ 29,6225,01% ATM 28 d.u.1,510.661,51-7,362%1,461,431,482.137,000,491.02AMERICANA62,87%
ISAER324PUTR$ 32,1212,95% ITM 28 d.u.1,63-0.871,6301,961,921,991.141,002,010EUROPÉIA88,19%
ISAEF306CALLR$ 29,3731,70% ATM 28 d.u.1,910.661,9101,611,581,641.111,000,741.17EUROPÉIA62,53%
ISAEF309CALLR$ 30,6224,58% ATM 28 d.u.0,950.50,95-10,377%0,920,890,942.375,0000.95AMERICANA47,22%
ISAER319PUTR$ 31,6223,32% ATM 28 d.u.1,57-0.661,57-4,268%1,601,561,631.099,001,510.06EUROPÉIA68,53%
ISAER309PUTR$ 30,6225,56% ATM 28 d.u.1,06-0.491,0601,000,971,0300,510.55EUROPÉIA52,80%
ISAER314PUTR$ 31,1224,06% ATM 28 d.u.1,28-0.581,2801,281,251,3101,010.27EUROPÉIA60,69%
ISAER334PUTR$ 33,1237,90% ITM 28 d.u.3,16-0.723,1602,772,682,8503,010.15EUROPÉIA75,90%
ISAES307PUTR$ 30,7925,15% ATM 48 d.u.1,28-0.471,2801,151,121,1800,680.6EUROPÉIA51,31%
ISAEE298CALLR$ 29,5451,70% ATM 4 d.u.1,130.641,1300,810,780,8424.923,000,570.56AMERICANA61,51%
ISAEQ308PUTR$ 30,5411,82% ATM 4 d.u.0,42-0.790,4200,630,600,666.202,000,430EUROPÉIA79,41%
ISAEF319CALLR$ 31,6225,38% ATM 28 d.u.0,590.360,5900,520,500,544.851,0000.59AMERICANA32,64%
ISAER300PUTR$ 29,6221,85% ATM 28 d.u.0,48-0.320,4800,550,530,583.691,0000.48EUROPÉIA34,93%
ISAEF314CALLR$ 31,1223,90% ATM 28 d.u.0,710.420,71-8,974%0,710,680,733.475,0000.71AMERICANA39,26%
ISAEF290CALLR$ 28,6237,90% ITM 28 d.u.2,610.722,6102,132,052,221.827,001,491.12AMERICANA67,47%
ISAER305PUTR$ 30,1218,67% ATM 28 d.u.0,55-0.40,5500,760,730,79220,000,010.54EUROPÉIA42,24%
ISAEF324CALLR$ 32,1225,23% OTM 28 d.u.0,440.290,44-10,204%0,390,370,4088,0000.44AMERICANA26,15%
ISAEF329CALLR$ 32,6225,38% OTM 28 d.u.0,330.230,33-8,333%0,290,270,31660,0000.33AMERICANA20,67%
ISAER295PUTR$ 29,1222,84% ATM 28 d.u.0,36-0.250,3628,571%0,400,370,42144,0000.36EUROPÉIA27,73%
ISAEE303CALLR$ 30,0433,20% ATM 4 d.u.0,570.550,57-28,75%0,490,460,5257,000,070.5AMERICANA53,35%
ISAER306PUTR$ 29,3725,34% ATM 28 d.u.0,52-0.310,5200,480,450,50000.52EUROPÉIA33,60%
ISAEF275CALLR$ 27,1232,98% ITM 28 d.u.3,600.873,6013,924%00014.760,002,990.61AMERICANA84,80%
ISAEE308CALLR$ 30,5428,86% ATM 4 d.u.0,280.380,28-36,364%0,270,240,298.444,0000.28AMERICANA36,26%
ISAEF235CALLR$ 23,1280,87% ITM 28 d.u.7,870.887,8700007.083,006,990.88AMERICANA81,56%
ISAEE233CALLR$ 23,04214,65% ITM 4 d.u.7,710.877,7100006.939,007,070.64AMERICANA80,57%
ISAED311CALLR$ 31,1610,57% ATM 235 d.u.2,830.822,8300004.245,0002.83EUROPÉIA78,83%
ISAEF339CALLR$ 33,6225,75% OTM 28 d.u.0,180.140,1800,160,140,173.868,0000.18AMERICANA12,32%
ISAEE265CALLR$ 25,29154,20% ITM 4 d.u.5,400.845,4000003.782,004,820.58EUROPÉIA79,15%
ISAEF260CALLR$ 25,6252,30% ITM 28 d.u.5,250.865,2500003.678,004,490.76AMERICANA82,17%
ISAEQ303PUTR$ 30,0421,30% ATM 4 d.u.0,26-0.430,2600,370,340,392.879,0000.26EUROPÉIA44,03%
ISAEF344CALLR$ 34,1226,42% OTM 28 d.u.0,140.110,1400,120,100,142.828,0000.14AMERICANA9,69%
ISAEE281CALLR$ 27,2977,88% ITM 4 d.u.3,100.863,10-9,091%0002.290,002,820.28EUROPÉIA83,50%
ISAEE285CALLR$ 28,0495,70% ITM 4 d.u.2,710.752,7100001.897,002,070.64AMERICANA70,80%
ISAEE292CALLR$ 28,7935,59% ATM 4 d.u.1,480.861,48-18,232%0,641,2701.888,001,320.16EUROPÉIA84,69%
ISAEF280CALLR$ 27,6233,28% ITM 28 d.u.3,200.833,2033,891%1,6003,201.851,002,490.71AMERICANA80,31%
ISAEE286CALLR$ 27,7937,55% ITM 4 d.u.2,400.962,40-4,00%0,010,0101.738,002,320.08EUROPÉIA95,68%
ISAEF349CALLR$ 34,6226,50% OTM 28 d.u.0,100.080,1000,090,070,111.682,0000.1AMERICANA7,20%
ISAEE295CALLR$ 29,0439,81% ATM 4 d.u.1,320.781,32-18,519%0,050,1001.584,001,070.25AMERICANA76,96%
ISAEE318CALLR$ 31,5435,86% ATM 4 d.u.0,120.170,1200,060,040,071.579,0000.12AMERICANA15,77%
ISAEE313CALLR$ 31,0441,09% ATM 4 d.u.0,290.30,2900,130,100,151.511,0000.29AMERICANA28,31%
ISAEG279CALLR$ 27,5427,31% ITM 48 d.u.3,550.853,5500001.065,002,570.98AMERICANA81,50%
ISAEE278CALLR$ 27,0483,97% ITM 4 d.u.3,360.863,3615,068%0001.008,003,070.29AMERICANA83,72%
ISAEQ298PUTR$ 29,5426,61% ATM 4 d.u.0,16-0.260,16-5,882%0,190,160,21912,0000.16EUROPÉIA26,93%
ISAEF285CALLR$ 28,1228,38% ITM 28 d.u.2,680.822,687,20%000804,001,990.69AMERICANA79,62%
ISAEE328CALLR$ 32,5436,46% OTM 4 d.u.0,030.050,0300,0100,02735,0000.03AMERICANA4,77%
ISAER290PUTR$ 28,6222,42% OTM 28 d.u.0,23-0.180,2315,00%0,280,250,30690,0000.23EUROPÉIA20,19%
ISAEE290CALLR$ 28,5482,64% ITM 4 d.u.2,200.722,2000,601,200443,001,570.63AMERICANA68,51%
ISAEH306CALLR$ 30,5423,89% ATM 73 d.u.1,900.61,900000380,0001.9AMERICANA54,71%