Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/ISAE4

ISAE4 ISA ENERGIA PN

    • R$ 27,56

    -0,51 arrow -1,817%

    • R$ 27,94

      Máxima

    • R$ 27,10

      Mínima

    • 6.281.900,00

      Volume

    • 20/03/26, 18:39:53

      Último Negócio

    • R$ 27,87

      Abertura

    • R$ 172,13

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 24,35%

      IV (1a)

    • 21,61%

      EWMA (1a)

    • -0,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ISAEP310PUTR$ 30,82210,19% ITM 19 d.u.8,174-0.462,70000097.580,003,260EUROPÉIA67,91%
ISAED222CALLR$ 21,0764,40% ITM 19 d.u.6,800.956,80000043.520,006,490.31EUROPÉIA93,13%
ISAED273CALLR$ 26,8227,82% ATM 19 d.u.1,420.71,4200009.700,000,740.68AMERICANA67,24%
ISAEE278CALLR$ 27,3223,74% ATM 37 d.u.1,410.641,4100009.024,000,241.17AMERICANA60,28%
ISAEE238CALLR$ 23,8233,89% ITM 37 d.u.4,350.914,3505,00010,008.700,003,740.61AMERICANA88,59%
ISAED261CALLR$ 25,5729,35% ITM 19 d.u.2,400.862,4000006.894,001,990.41EUROPÉIA84,40%
ISAEP276PUTR$ 27,0732,61% ATM 19 d.u.0,64-0.360,6423,077%0,070,1306.686,0000.64EUROPÉIA39,55%
ISAEP285PUTR$ 28,3227,79% ATM 19 d.u.1,11-0.581,1140,506%0,170,3304.666,000,760.35EUROPÉIA60,50%
ISAED263CALLR$ 25,8224,45% ITM 19 d.u.2,110.882,11-21,852%0004.431,001,740.37AMERICANA86,07%
ISAEP290PUTR$ 28,8234,84% ATM 19 d.u.1,63-0.621,6313,194%0004.163,001,260.37EUROPÉIA66,01%
ISAED253CALLR$ 24,8227,77% ITM 19 d.u.3,040.943,0400003.378,002,740.3AMERICANA92,83%
ISAED285CALLR$ 28,3221,12% ATM 19 d.u.0,430.390,43-18,868%0,100,2003.270,0000.43AMERICANA37,11%
ISAEE281CALLR$ 27,5723,57% ATM 37 d.u.1,260.61,26-30,387%0003.150,0001.26EUROPÉIA56,44%
ISAED281CALLR$ 27,5719,35% ATM 19 d.u.0,720.580,72-42,857%0,480,060,893.090,0000.72EUROPÉIA56,00%
ISAED290CALLR$ 28,8222,53% ATM 19 d.u.0,310.30,31-49,18%0,250,070,422.784,0000.31AMERICANA27,59%
ISAEP280PUTR$ 27,8231,34% ATM 19 d.u.0,94-0.480,9417,50%0,250,5002.681,000,260.68EUROPÉIA51,53%
ISAEE273CALLR$ 26,8224,72% ATM 37 d.u.1,760.71,76-8,808%0002.640,000,741.02AMERICANA67,06%
ISAEP300PUTR$ 29,8240,65% ITM 19 d.u.2,49-0.712,4971,724%0002.490,002,260.23EUROPÉIA74,99%
ISAEE283CALLR$ 27,8227,73% ATM 37 d.u.1,300.561,3000,300,6002.428,0001.3AMERICANA51,52%
ISAED271CALLR$ 26,5726,09% ATM 19 d.u.1,550.751,55-0,641%0,280,5502.325,000,990.56EUROPÉIA72,96%
ISAEP305PUTR$ 30,3223,96% ITM 19 d.u.2,55-0.92,5528,141%0002.211,002,760EUROPÉIA90,90%
ISAEE271CALLR$ 26,5721,78% ATM 37 d.u.1,830.761,83-8,50%0002.204,000,990.84EUROPÉIA73,41%
ISAEQ265PUTR$ 25,5728,16% OTM 37 d.u.0,30-0.180,3066,667%0,300,150,452.181,0000.3EUROPÉIA20,69%
ISAEP268PUTR$ 26,3230,97% ATM 19 d.u.0,35-0.240,35105,882%0,070,1302.047,0000.35EUROPÉIA26,96%
ISAED295CALLR$ 29,3222,76% OTM 19 d.u.0,200.210,20-16,667%0,200,150,242.003,0000.2AMERICANA19,35%
ISAEE298CALLR$ 29,8221,79% OTM 37 d.u.0,330.250,33-10,811%0001.984,0000.33AMERICANA22,45%
ISAEF270CALLR$ 26,9022,14% ATM 61 d.u.2,060.712,0600001.648,000,661.4AMERICANA67,62%
ISAED278CALLR$ 27,3219,82% ATM 19 d.u.0,880.640,88-37,143%0,7001,401.568,000,240.64AMERICANA62,31%
ISAEE292CALLR$ 29,0730,94% OTM 37 d.u.0,900.410,9000001.482,0000.9EUROPÉIA36,38%
ISAEQ271PUTR$ 26,5727,67% ATM 37 d.u.0,54-0.280,5428,571%0001.479,0000.54EUROPÉIA31,84%
ISAEQ273PUTR$ 26,8229,21% ATM 37 d.u.0,68-0.320,6844,681%0001.292,0000.68EUROPÉIA36,03%
ISAED305CALLR$ 30,3224,98% OTM 19 d.u.0,100.110,10-28,571%0,140,040,251.208,0000.1AMERICANA9,97%
ISAEP271PUTR$ 26,5730,91% ATM 19 d.u.0,42-0.280,4216,667%0,080,1501.044,0000.42EUROPÉIA30,71%
ISAEP266PUTR$ 26,0731,98% OTM 19 d.u.0,31-0.220,3140,909%0,010,0101.000,0000.31EUROPÉIA24,18%
ISAEP278PUTR$ 27,3233,20% ATM 19 d.u.0,76-0.40,7676,744%0,170,330992,0000.76EUROPÉIA43,73%
ISAEP281PUTR$ 27,5729,74% ATM 19 d.u.0,77-0.440,7740,00%0,040,070934,000,010.76EUROPÉIA47,02%
ISAEE263CALLR$ 25,8238,04% ITM 37 d.u.2,900.742,900000870,001,741.16AMERICANA69,34%
ISAEP273PUTR$ 26,8231,25% ATM 19 d.u.0,51-0.320,5127,50%0,080,150869,0000.51EUROPÉIA34,88%
ISAEP263PUTR$ 25,8229,20% OTM 19 d.u.0,20-0.160,2081,818%000833,0000.2EUROPÉIA18,52%
ISAEP256PUTR$ 25,0730,40% OTM 19 d.u.0,11-0.10,11120,00%000723,0000.11EUROPÉIA11,31%
ISAEQ268PUTR$ 26,3225,39% ATM 37 d.u.0,39-0.240,3914,706%0,040,080707,0000.39EUROPÉIA26,73%
ISAED248CALLR$ 24,3226,39% ITM 19 d.u.3,500.973,50-10,026%000700,003,240.26AMERICANA96,60%
ISAED256CALLR$ 25,0725,59% ITM 19 d.u.2,790.942,79-2,105%000558,002,490.3EUROPÉIA92,67%
ISAEE286CALLR$ 28,0722,79% ATM 37 d.u.0,970.520,97-11,818%000485,0000.97EUROPÉIA48,60%
ISAED280CALLR$ 27,8219,69% ATM 19 d.u.0,600.510,60-24,051%0,6501,29480,0000.6AMERICANA49,23%
ISAEE295CALLR$ 29,3220,30% OTM 37 d.u.0,400.30,40-52,941%0,010,010480,0000.4AMERICANA27,78%
ISAEE303CALLR$ 30,3220,59% OTM 37 d.u.0,200.180,20-56,522%000480,0000.2AMERICANA15,69%
ISAED315CALLR$ 31,3225,67% OTM 19 d.u.0,040.050,04-42,857%0,0600,11439,0000.04AMERICANA4,36%
ISAED241CALLR$ 23,5745,06% ITM 19 d.u.4,350.924,350000435,003,990.36EUROPÉIA89,99%
ISAEP261PUTR$ 25,5734,31% OTM 19 d.u.0,25-0.170,2566,667%000432,0000.25EUROPÉIA19,70%