Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/10/26, 19:45:00

Search Icon
INÍCIO/ISAE4

ISAE4 ISA ENERGIA PN

    • R$ 28,72

    -0,57 arrow -1,946%

    • R$ 29,01

      Máxima

    • R$ 28,45

      Mínima

    • 3.083.300,00

      Volume

    • 15/10/26, 17:58:51

      Último Negócio

    • R$ 28,82

      Abertura

    • R$ 88,72

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 27,58%

      IV (1a)

    • 23,95%

      EWMA (1a)

    • -0,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ISAEX292PUTR$ 29,1318,60% ATM 44 d.u.0,77-0.440,770000193.000,000,410.36EUROPÉIA47,18%
ISAEL312CALLR$ 31,1323,55% OTM 44 d.u.0,500.290,50000060.655,0000.5EUROPÉIA26,20%
ISAEL290CALLR$ 28,8825,94% ATM 44 d.u.1,490.581,49-27,317%00058.293,0001.49AMERICANA54,14%
ISAEK222CALLR$ 22,1342,33% ITM 23 d.u.6,870.996,87000052.863,006,590.28EUROPÉIA98,06%
ISAEL295CALLR$ 29,3826,76% ATM 44 d.u.1,280.521,2811,304%00031.951,0001.28AMERICANA47,76%
ISAEK30CALLR$ 29,8828,57% ATM 23 d.u.0,650.390,65-18,75%0,5000,9925.152,0000.65AMERICANA35,78%
ISAEW285PUTR$ 28,3833,82% ATM 23 d.u.0,85-0.390,8566,667%00022.809,0000.85EUROPÉIA42,79%
ISAEW267PUTR$ 26,6335,30% OTM 23 d.u.0,34-0.190,34183,333%00020.773,0000.34EUROPÉIA22,17%
ISAEW260PUTR$ 25,8837,28% OTM 23 d.u.0,24-0.140,24200,00%00020.193,0000.24EUROPÉIA16,52%
ISAEW270PUTR$ 26,8834,98% OTM 23 d.u.0,39-0.210,3995,00%00016.564,0000.39EUROPÉIA24,64%
ISAEK305CALLR$ 30,3828,87% OTM 23 d.u.0,500.320,50-21,875%0,370,030,7016.354,0000.5AMERICANA29,06%
ISAEK290CALLR$ 28,8829,78% ATM 23 d.u.1,120.551,12-12,50%0,400,80016.291,0001.12AMERICANA51,00%
ISAEW265PUTR$ 26,3834,45% OTM 23 d.u.0,27-0.160,2792,857%00016.191,0000.27EUROPÉIA18,98%
ISAEK232CALLR$ 23,1356,81% ITM 23 d.u.6,050.926,0514,583%00015.964,005,590.46EUROPÉIA89,33%
ISAEW262PUTR$ 26,1333,07% OTM 23 d.u.0,20-0.130,2053,846%1,0302,0613.562,0000.2EUROPÉIA15,51%
ISAEK292CALLR$ 29,1329,81% ATM 23 d.u.1,000.511,00-12,281%0,180,36013.116,0001EUROPÉIA47,18%
ISAEK265CALLR$ 26,3835,32% ITM 23 d.u.2,940.832,94-8,411%00013.030,002,340.6AMERICANA80,35%
ISAEW290PUTR$ 28,8832,70% ATM 23 d.u.1,04-0.451,0419,54%00012.063,000,160.88EUROPÉIA49,42%
ISAEW295PUTR$ 29,3828,90% ATM 23 d.u.1,17-0.531,179,346%00011.928,000,660.51EUROPÉIA56,67%
ISAEK257CALLR$ 25,6332,65% ITM 23 d.u.3,520.913,52-12,00%0,831,6509.842,003,090.43EUROPÉIA88,97%
ISAEK295CALLR$ 29,3830,74% ATM 23 d.u.0,920.470,92-10,68%0,550,101,009.813,0000.92AMERICANA43,51%
ISAEK280CALLR$ 27,8827,81% ATM 23 d.u.1,640.71,64-10,87%0,320,6409.787,000,840.8AMERICANA67,46%
ISAEK267CALLR$ 26,6333,84% ITM 23 d.u.2,710.822,7100,200,4008.879,002,090.62EUROPÉIA78,93%
ISAEK287CALLR$ 28,6327,69% ATM 23 d.u.1,180.591,18-20,805%0007.664,000,091.09EUROPÉIA55,47%
ISAEK282CALLR$ 28,1330,70% ATM 23 d.u.1,570.651,5712,143%0006.872,000,590.98EUROPÉIA62,00%
ISAEK22CALLR$ 22,6337,28% ITM 23 d.u.6,370.996,3720,189%0006.376,006,090.28EUROPÉIA98,48%
ISAEK300CALLR$ 29,6329,66% ATM 23 d.u.0,780.430,78-4,878%0003.819,0000.78EUROPÉIA39,72%
ISAEK262CALLR$ 26,1345,97% ITM 23 d.u.3,380.83,3801,252,5003.186,002,590.79EUROPÉIA75,70%
ISAEA267CALLR$ 26,6319,76% ITM 60 d.u.3,080.883,0841,284%0003.080,002,090.99EUROPÉIA85,46%
ISAEK285CALLR$ 28,3827,32% ATM 23 d.u.1,310.631,3100002.994,000,340.97AMERICANA59,75%
ISAEW280PUTR$ 27,8835,25% ATM 23 d.u.0,70-0.330,7066,667%0,080,1501.920,0000.7EUROPÉIA36,81%
ISAEW235PUTR$ 23,3840,90% OTM 23 d.u.0,05-0.030,05150,00%0001.756,0000.05EUROPÉIA4,46%
ISAEW305PUTR$ 30,3827,20% ITM 23 d.u.1,75-0.691,7500001.750,001,660.09EUROPÉIA71,92%
ISAEK315CALLR$ 31,3829,63% OTM 23 d.u.0,290.210,29-3,333%1,510,023,001.639,0000.29AMERICANA18,36%
ISAEK270CALLR$ 26,8837,04% ITM 23 d.u.2,600.772,6000,070,1301.560,001,840.76AMERICANA73,95%
ISAEL292CALLR$ 29,1322,53% ATM 44 d.u.1,200.551,20-4,00%0001.560,0001.2EUROPÉIA51,73%
ISAEW245PUTR$ 24,3839,70% OTM 23 d.u.0,10-0.060,10233,333%0001.447,0000.1EUROPÉIA8,00%
ISAEW250PUTR$ 24,8838,49% OTM 23 d.u.0,13-0.080,13225,00%0001.446,0000.13EUROPÉIA10,06%
ISAEW275PUTR$ 27,3834,07% ATM 23 d.u.0,50-0.260,5066,667%0,400,150,651.442,0000.5EUROPÉIA29,88%
ISAEA272CALLR$ 27,1321,22% ITM 60 d.u.2,730.822,7300001.365,001,591.14EUROPÉIA78,74%
ISAEW282PUTR$ 28,1335,10% ATM 23 d.u.0,79-0.360,7979,545%0001.200,0000.79EUROPÉIA39,95%
ISAEK335CALLR$ 33,3831,11% OTM 23 d.u.0,090.080,0900001.134,0000.09AMERICANA6,42%
ISAEC314CALLR$ 31,3117,94% OTM 105 d.u.0,930.410,9300001.113,0000.93AMERICANA36,85%
ISAEK237CALLR$ 23,6352,99% ITM 23 d.u.5,560.925,5600001.112,005,090.47EUROPÉIA88,74%
ISAEX272PUTR$ 27,1328,65% OTM 44 d.u.0,50-0.230,50-33,333%0,080,1501.106,0000.5EUROPÉIA27,24%
ISAEW222PUTR$ 22,1347,55% OTM 23 d.u.0,04-0.020,04300,00%0,0700,13855,0000.04EUROPÉIA3,40%
ISAEK312CALLR$ 31,1327,39% OTM 23 d.u.0,280.220,28-30,00%0,040,080819,0000.28EUROPÉIA19,17%
ISAEK252CALLR$ 25,1335,34% ITM 23 d.u.4,000.924,00-11,308%000800,003,590.41EUROPÉIA90,46%
ISAEE315CALLR$ 31,3419,54% OTM 148 d.u.1,570.51,570000632,0001.57EUROPÉIA44,12%
ISAEA270CALLR$ 26,8819,27% ITM 60 d.u.2,860.862,86-28,50%000595,001,841.02AMERICANA83,81%