Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/ISAE4

ISAE4 ISA ENERGIA PN

    • R$ 24,88

    -0,37 arrow -1,46%

    • R$ 25,55

      Máxima

    • R$ 24,79

      Mínima

    • 3.379.000,00

      Volume

    • 31/10/25, 18:30:05

      Último Negócio

    • R$ 25,25

      Abertura

    • R$ 84,63

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 17,00%

      Desvio Padrão (1a)

    • 18,01%

      IV (1a)

    • 15,91%

      EWMA (1a)

    • 0,10

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ISAEL245CALLR$ 24,4717,57% ATM 35 d.u.1,150.711,15-11,538%0,060,12036.119,000,410.74AMERICANA69,04%
ISAEL244CALLR$ 24,2219,41% ATM 35 d.u.1,380.741,38-7,383%1,300,911,6916.915,000,660.72EUROPÉIA72,08%
ISAEK241CALLR$ 23,9720,05% ATM 15 d.u.1,210.831,21-13,571%00014.271,000,910.3AMERICANA81,47%
ISAEK231CALLR$ 22,9740,56% ITM 15 d.u.2,330.832,3330,899%0,501,00010.485,001,910.42AMERICANA79,84%
ISAEL241CALLR$ 23,9722,19% ATM 35 d.u.1,640.761,64-8,38%0009.184,000,910.73AMERICANA73,49%
ISAEK256CALLR$ 25,4715,79% ATM 15 d.u.0,220.350,22-26,667%0,030,0505.571,0000.22AMERICANA33,47%
ISAEK244CALLR$ 24,2222,40% ATM 15 d.u.1,060.751,06-15,20%1,410,822,004.096,000,660.4EUROPÉIA72,78%
ISAEL255CALLR$ 25,4715,77% ATM 35 d.u.0,520.480,52-3,704%0,430,320,533.739,0000.52AMERICANA45,19%
ISAEW251PUTR$ 24,9710,68% ATM 15 d.u.0,21-0.430,2116,667%0,4000,803.316,000,090.12EUROPÉIA44,22%
ISAEK246CALLR$ 24,4718,27% ATM 15 d.u.0,800.720,80-20,792%0,050,1002.755,000,410.39AMERICANA69,99%
ISAEK251CALLR$ 24,9718,50% ATM 15 d.u.0,500.550,50-12,281%0,560,360,772.550,0000.5AMERICANA52,75%
ISAEK234CALLR$ 23,2230,61% ITM 15 d.u.1,980.861,9820,00%0,160,3202.376,001,660.32EUROPÉIA83,92%
ISAEA256CALLR$ 25,4714,44% ATM 51 d.u.0,680.530,68-1,449%0,6001,202.040,0000.68AMERICANA50,47%
ISAEL261CALLR$ 25,9714,60% ATM 35 d.u.0,290.330,29-21,622%0,290,070,501.931,0000.29AMERICANA31,44%
ISAEW246PUTR$ 24,4712,48% ATM 15 d.u.0,09-0.210,0900,110,070,141.229,0000.09EUROPÉIA21,64%
ISAEL250CALLR$ 24,9712,81% ATM 35 d.u.0,670.630,67-22,093%0,610,151,06830,0000.67AMERICANA60,98%
ISAEX250PUTR$ 24,9712,14% ATM 35 d.u.0,29-0.370,2931,818%0,3500,70617,000,090.2EUROPÉIA38,34%
ISAEW24PUTR$ 22,4717,80% OTM 263 d.u.0,18-0.080,18-10,00%000540,0000.18EUROPÉIA11,21%
ISAEK261CALLR$ 25,9714,12% ATM 15 d.u.0,070.160,07-30,00%0,1000,20515,0000.07AMERICANA14,99%
ISAEL266CALLR$ 26,4713,69% OTM 35 d.u.0,140.20,14-6,667%000335,0000.14AMERICANA18,78%
ISAEX245PUTR$ 24,4713,18% ATM 35 d.u.0,17-0.230,1713,333%0,3300,66325,0000.17EUROPÉIA24,79%
ISAEP24PUTR$ 22,4715,80% OTM 115 d.u.0,07-0.060,07-12,50%000228,0000.07EUROPÉIA7,25%
ISAEX244PUTR$ 24,2213,73% ATM 35 d.u.0,13-0.180,13-43,478%0,1500,30216,0000.13EUROPÉIA19,69%
ISAEW239PUTR$ 23,7215,64% ATM 15 d.u.0,03-0.070,030000193,0000.03EUROPÉIA7,56%
ISAEM231PUTR$ 22,9715,81% OTM 51 d.u.0,05-0.060,05-50,00%000150,0000.05EUROPÉIA7,25%
ISAEX255PUTR$ 25,4711,58% ATM 35 d.u.0,50-0.540,50-23,077%000100,000,590EUROPÉIA55,81%
ISAEW244PUTR$ 24,2213,44% ATM 15 d.u.0,06-0.140,0620,00%0,1300,2674,0000.06EUROPÉIA14,93%
ISAER209PUTR$ 20,8018,67% OTM 157 d.u.0,05-0.030,05-54,545%00040,0000.05EUROPÉIA4,53%
ISAEW236PUTR$ 23,4717,92% OTM 15 d.u.0,03-0.060,0300,010,02036,0000.03EUROPÉIA6,81%
ISAEQ240PUTR$ 22,4716,69% OTM 133 d.u.0,10-0.070,10-66,667%00028,0000.1EUROPÉIA8,92%
ISAEW241PUTR$ 23,9715,27% ATM 15 d.u.0,05-0.110,0525,00%0,010,02010,0000.05EUROPÉIA11,71%
ISAEX241PUTR$ 23,9712,78% ATM 35 d.u.0,07-0.120,0700007,0000.07EUROPÉIA12,77%
ISAEW234PUTR$ 23,2218,55% OTM 15 d.u.0,02-0.040,0200,030,010,046,0000.02EUROPÉIA4,71%
ISAEL276CALLR$ 27,4714,41% OTM 35 d.u.0,040.070,0400,0300,054,0000.04AMERICANA6,24%
ISAEK266CALLR$ 26,4715,17% OTM 15 d.u.0,030.070,03-25,00%0,0300,053,0000.03AMERICANA6,90%
ISAEW224PUTR$ 22,2224,07% OTM 15 d.u.0,01-0.020,0100001,0000.01EUROPÉIA2,13%
ISAEW240PUTR$ 22,4722,15% OTM 15 d.u.0,01-0.020,0100001,0000.01EUROPÉIA2,27%
ISAEW229PUTR$ 22,7220,23% OTM 15 d.u.0,01-0.020,01-66,667%0001,0000.01EUROPÉIA2,43%
ISAEW186PUTR$ 18,4759,63% OTM 15 d.u.0,02-0.010,020000000.02EUROPÉIA2,13%
ISAEW209PUTR$ 20,7235,74% OTM 15 d.u.0,01-0.010,010000000.01EUROPÉIA1,60%
ISAEW211PUTR$ 20,9733,78% OTM 15 d.u.0,01-0.010,010000000.01EUROPÉIA1,67%
ISAEW216PUTR$ 21,4733,26% OTM 15 d.u.0,02-0.030,020000000.02EUROPÉIA3,06%
ISAEW219PUTR$ 21,7227,93% OTM 15 d.u.0,01-0.020,010000000.01EUROPÉIA1,91%
ISAEW221PUTR$ 21,9729,05% OTM 15 d.u.0,02-0.030,0200,1100,22000.02EUROPÉIA3,37%
ISAEK240CALLR$ 22,4724,10% ITM 15 d.u.2,600.972,60000002,410.19AMERICANA96,67%
ISAEW231PUTR$ 22,9720,66% OTM 15 d.u.0,02-0.040,0200,010,010000.02EUROPÉIA4,34%
ISAEK239CALLR$ 23,7220,15% ATM 15 d.u.1,420.881,42000001,160.26EUROPÉIA86,52%
ISAEW261PUTR$ 25,9719,98% ATM 15 d.u.1,06-0.761,06000001,090EUROPÉIA77,19%
ISAEK271CALLR$ 26,9719,06% OTM 15 d.u.0,030.060,030000000.03AMERICANA5,57%
ISAEX224PUTR$ 22,2223,49% OTM 35 d.u.0,06-0.060,0600,3000,60000.06EUROPÉIA7,29%