Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:22:18

Search Icon
INÍCIO/ISAE4

ISAE4 ISA ENERGIA PN

    • R$ 29,97

    -0,54 arrow -1,77%

    • R$ 30,67

      Máxima

    • R$ 29,57

      Mínima

    • 758.500,00

      Volume

    • 07/05/26, 12:22:14

      Último Negócio

    • R$ 30,43

      Abertura

    • R$ 22,73

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 22,94%

      IV (1a)

    • 22,96%

      EWMA (1a)

    • -0,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ISAEF300CALLR$ 29,6232,42% ATM 30 d.u.1,760.621,7601,381,351,403.043,000,351.41AMERICANA57,43%
ISAER319PUTR$ 31,6222,50% ITM 30 d.u.1,64-0.671,6401,671,631,701.144,001,650EUROPÉIA70,19%
ISAER324PUTR$ 32,1228,44% ITM 30 d.u.2,21-0.692,2102,042,002,0702,150.06EUROPÉIA72,49%
ISAEF306CALLR$ 29,3733,85% ATM 30 d.u.1,960.641,9601,541,501,5789.918,000,601.36EUROPÉIA59,77%
ISAEE298CALLR$ 29,5451,77% ATM 6 d.u.1,230.61,2300,810,780,8312.216,000,430.8AMERICANA57,13%
ISAEQ308PUTR$ 30,5419,57% ATM 6 d.u.0,65-0.690,6525,00%0,790,760,81871,000,570.08EUROPÉIA70,42%
ISAEE292CALLR$ 28,7959,15% ATM 6 d.u.1,820.71,8201,361,311,40364,001,180.64EUROPÉIA66,58%
ISAER309PUTR$ 30,6215,38% ATM 30 d.u.0,73-0.530,7301,051,021,07219,000,650.08EUROPÉIA55,54%
ISAER305PUTR$ 30,1219,66% ATM 30 d.u.0,66-0.430,66-25,843%0,800,770,82198,000,150.51EUROPÉIA45,20%
ISAEQ313PUTR$ 31,046,32% ATM 6 d.u.0,974-10,9526,667%1,151,121,18190,001,070EUROPÉIA99,95%
ISAER314PUTR$ 31,1226,91% ATM 30 d.u.1,49-0.581,4950,505%1,341,311,37149,001,150.34EUROPÉIA61,23%
ISAEQ323PUTR$ 32,0485,54% ITM 6 d.u.2,80-0.662,8002,041,982,1002,070.73EUROPÉIA70,83%
ISAER334PUTR$ 33,1234,38% ITM 30 d.u.3,16-0.743,1602,852,772,9303,150.01EUROPÉIA77,98%
ISAEE295CALLR$ 29,0456,87% ATM 6 d.u.1,620.671,6201,161,111,202.792,000,930.69AMERICANA63,71%
ISAER300PUTR$ 29,6217,48% ATM 30 d.u.0,38-0.320,3800,600,570,621.458,0000.38EUROPÉIA33,68%
ISAEF314CALLR$ 31,1222,24% ATM 30 d.u.0,630.40,63-30,00%0,650,620,681.201,0000.63AMERICANA37,17%
ISAEF309CALLR$ 30,6219,74% ATM 30 d.u.0,730.480,73-34,821%0,850,820,88365,0000.73AMERICANA45,15%
ISAEE303CALLR$ 30,0430,29% ATM 6 d.u.0,570.520,57-37,363%0,520,490,54358,0000.57AMERICANA49,72%
ISAEF285CALLR$ 28,1221,59% ITM 30 d.u.2,440.862,44-10,294%2,462,382,54244,001,850.59AMERICANA84,76%
ISAEF290CALLR$ 28,6223,72% ATM 30 d.u.2,100.792,1002,061,972,14210,001,350.75AMERICANA76,16%
ISAER290PUTR$ 28,6225,01% ATM 30 d.u.0,35-0.220,3594,444%0,300,280,31175,0000.35EUROPÉIA25,13%
ISAER306PUTR$ 29,3717,97% ATM 30 d.u.0,32-0.270,3200,500,480,5279,0000.32EUROPÉIA29,29%
ISAEF324CALLR$ 32,1223,23% OTM 30 d.u.0,370.260,37-26,00%0,360,340,3857.685,0000.37AMERICANA23,85%
ISAEF319CALLR$ 31,6228,12% OTM 30 d.u.0,690.370,6900,490,460,519.416,0000.69AMERICANA32,95%
ISAEF295CALLR$ 29,1231,42% ATM 30 d.u.2,020.682,0201,711,631,792.514,000,851.17AMERICANA63,83%
ISAEQ303PUTR$ 30,0422,30% ATM 6 d.u.0,40-0.480,4042,857%0,500,470,531.200,000,070.33EUROPÉIA49,80%
ISAEF305CALLR$ 30,1222,80% ATM 30 d.u.1,100.571,10-21,429%1,121,061,18848,0001.1AMERICANA53,74%
ISAER295PUTR$ 29,1218,49% ATM 30 d.u.0,27-0.230,2700,430,400,45418,0000.27EUROPÉIA25,41%
ISAER280PUTR$ 27,6219,93% OTM 30 d.u.0,07-0.070,0700,130,120,1465,0000.07EUROPÉIA8,41%
ISAEJ242CALLR$ 24,2942,66% ITM 113 d.u.7,750.867,750000120.125,005,682.07EUROPÉIA78,72%
ISAEE245CALLR$ 23,29183,93% ITM 6 d.u.7,500.857,500000116.250,006,680.82EUROPÉIA77,56%
ISAEF255CALLR$ 25,1252,46% ITM 30 d.u.5,600.885,60000039.760,004,850.75AMERICANA83,41%
ISAEE253CALLR$ 25,04125,84% ITM 6 d.u.5,500.855,50000039.050,004,930.57AMERICANA80,08%
ISAEB252CALLR$ 24,7923,97% ITM 198 d.u.7,800.937,80000013.260,005,182.62EUROPÉIA89,75%
ISAER278PUTR$ 27,8719,74% OTM 30 d.u.0,09-0.090,0900,170,150,1911.021,0000.09EUROPÉIA10,38%
ISAEE323CALLR$ 32,0433,05% OTM 6 d.u.0,080.110,0800,050,030,069.550,0000.08AMERICANA10,13%
ISAEH212CALLR$ 21,2942,62% ITM 75 d.u.9,610.969,6100008.649,008,680.93EUROPÉIA93,58%
ISAEE220CALLR$ 20,79189,26% ITM 6 d.u.9,600.929,6000008.640,009,180.42EUROPÉIA86,80%
ISAES307PUTR$ 30,7923,69% ATM 50 d.u.1,28-0.481,2828,00%0006.253,000,820.46EUROPÉIA52,56%
ISAEE281CALLR$ 27,2995,51% ITM 6 d.u.3,410.773,4100005.798,002,680.73EUROPÉIA72,00%
ISAEF334CALLR$ 33,1226,34% OTM 30 d.u.0,270.190,2700,200,180,223.573,0000.27AMERICANA16,48%
ISAEG307CALLR$ 30,7925,68% ATM 50 d.u.1,350.521,3500002.685,0001.35EUROPÉIA47,30%
ISAEQ295PUTR$ 29,0421,98% ATM 6 d.u.0,08-0.150,0800,160,140,182.648,0000.08EUROPÉIA15,78%
ISAEF323CALLR$ 32,3726,14% OTM 30 d.u.0,410.260,4100,310,280,331.654,0000.41EUROPÉIA23,34%
ISAEQ298PUTR$ 29,5434,26% ATM 6 d.u.0,40-0.360,40233,333%0,300,270,321.200,0000.4EUROPÉIA38,00%
ISAEE283CALLR$ 27,5469,23% ITM 6 d.u.2,870.812,8700001.148,002,430.44AMERICANA77,85%
ISAES292PUTR$ 29,2920,49% ATM 50 d.u.0,50-0.280,50-33,333%0,590,420,75500,0000.5EUROPÉIA31,26%
ISAEG292CALLR$ 29,2930,33% ATM 50 d.u.2,390.672,3901,550,102,99438,000,681.71EUROPÉIA61,53%
ISAEE308CALLR$ 30,5428,17% ATM 6 d.u.0,320.370,32-46,667%0,310,280,33382,0000.32AMERICANA35,05%
ISAEJ314CALLR$ 31,2920,33% ATM 113 d.u.1,850.571,8500,020,030370,0001.85EUROPÉIA51,74%