ISAE4 - ISA ENERGIA PN: Opções e cotação

INÍCIO /ISAE4

ISAE4 ISA ENERGIA PN

-0,38 -1,362%
- R$ 27,96
  Máxima
- R$ 27,50
  Mínima
- 1.072.500,00
  Volume
- 19/06/26, 18:39:23
  Último Negócio
- R$ 27,83
  Abertura
- R$ 29,66
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

18,00%
Desvio Padrão (1a)
20,12%
IV (1a)

23,22%
EWMA (1a)
-0,12
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/11/2026 - 106 dias

18/12/2026 - 127 dias

15/01/2027 - 143 dias

19/02/2027 - 168 dias

19/03/2027 - 188 dias

16/04/2027 - 207 dias

21/05/2027 - 231 dias

19/05/2028 - 481 dias

16/06/2028 - 500 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
ISAEH195	0	R$ 8,43	1	0	0	0	0	19,54	0	0	0	0	0	0	0	ISAET195
ISAEH200	0	R$ 7,94	1	0	0	0	0	20,04	0	0	0	0	0	0	0	ISAET200
ISAEH205	0	R$ 7,45	1	0	0	0	0	20,54	0	0	0	0	0	0	0	ISAET205
ISAEH24	R$ 9,10	R$ 9,10	0.8	0	0	0	0	21,04	0	0	0	0	-0.01	0,02	R$ 0,02	ISAET24
ISAEH212	R$ 9,61	R$ 9,61	0.78	0	0	0	0	21,29	0	0	0	0	0	0	0	ISAET212
ISAEH219	0	R$ 6,47	1	0	0	0	0	21,54	0	0	0	0	0	0	0	ISAET219
ISAEH224	R$ 7,10	R$ 7,10	0.81	0	0	0	0	22,04	0	0	0	0	0	0	0	ISAET224
ISAEH229	R$ 7,50	R$ 7,50	0.77	0	0	0	0	22,54	0	0	0	0	0	0	0	ISAET229
ISAEH234	R$ 4,80	R$ 5,01	1	0	0	0	0	23,04	0	0,01	0,01	0	-0.04	0,05	R$ 0,05	ISAET234
ISAEH239	0	R$ 4,52	1	0	0	0	0	23,54	0	0	0	0	0	0	0	ISAET239
ISAEH244	0	R$ 4,03	1	0	0	0	0	24,04	0	0	0	0	-0.08	0,12	R$ 0,12	ISAET244
ISAEH249	R$ 5,06	R$ 5,06	0.73	0	0	0	0	24,54	0,25	0	0,13	0	-0.1	0,15	R$ 0,15	ISAET249
ISAEH254	R$ 3,10	R$ 3,10	0.95	0	0	0	0	25,04	0	0,02	0,01	0	-0.09	0,10	R$ 0,10	ISAET254
ISAEH252	R$ 2,90	R$ 2,90	0.91	0	0	0	0	25,29	0	0	0	0	-0.16	0,28	R$ 0,28	ISAET252
ISAEH255	R$ 2,62	R$ 2,62	0.93	0	0	0	0	25,54	0	0	0	0	0	0	0	ISAET255
ISAEH270	R$ 3,09	R$ 3,09	0.74	0	0	0	0	25,79	0	0,10	0,05	-29,167	-0.14	0,17	R$ 0,17	ISAET270
ISAEH260	R$ 1,85	R$ 2,08	1	0	0	0	0	26,04	0,26	0,15	0,21	-8,696	-0.16	0,21	R$ 0,21	ISAET260
ISAEH265	R$ 1,78	R$ 1,78	0.82	0	0	0	0	26,54	0	0	0	-10,811	-0.23	0,33	R$ 0,33	ISAET265
ISAEH27	R$ 1,31	R$ 1,31	0.77	0	0	0	0	27,04	0,70	0	0,35	0	-0.33	0,70	R$ 0,70	ISAET27
ISAEH272	0	R$ 0,86	1	0	0	0	0	27,29	0	0	0	0	0	0	0	ISAET272
ISAEH275	R$ 1,25	R$ 1,25	0.62	-13,194	0	0	0	27,54	0	0	0	0	0	0	0	ISAET275
ISAEH277	R$ 1,11	R$ 1,11	0.58	-7,50	0	0	0	27,79	0	0	0	12,308	-0.42	0,73	R$ 0,73	ISAET277
ISAEH292	R$ 1,18	R$ 1,18	0.54	0	0	0	0	28,04	0	0	0	0	-0.46	0,85	R$ 0,85	ISAET292
ISAEH284	R$ 0,67	R$ 0,67	0.49	0	0	0	0	28,29	0	0	0	-32,353	-0.51	0,92	R$ 0,92	ISAET284
ISAEH286	R$ 0,74	R$ 0,74	0.45	-19,565	0	0	0	28,54	0	0	0	0	-0.53	1,35	R$ 1,35	ISAET286
ISAEH289	R$ 0,68	R$ 0,68	0.42	-8,108	0	0	0	28,79	0	0,46	0,23	0	-0.6	1,20	R$ 1,20	ISAET289
ISAEH291	R$ 0,59	R$ 0,59	0.38	-14,493	0	0	0	29,04	0	0	0	0	-0.65	1,30	R$ 1,30	ISAET291
ISAEH294	R$ 0,50	R$ 0,50	0.34	31,579	0	0	0	29,29	0	0	0	0	-0.65	1,68	R$ 1,68	ISAET294
ISAEH296	R$ 0,50	R$ 0,50	0.32	0	0,08	0,15	0	29,54	0	0	0	0	-1	1,342	0	ISAET296
ISAEH299	R$ 0,35	R$ 0,35	0.26	-32,692	0	0	0	29,79	0	0	0	0	-1	1,586	0	ISAET299
ISAEH301	R$ 0,40	R$ 0,40	0.26	0	0,38	0,25	0,50	30,04	0	1,10	0,55	0	-0.73	2,25	R$ 2,25	ISAET301
ISAEH304	R$ 0,24	R$ 0,24	0.2	0	0	0	0	30,29	0	0	0	0	-1	2,075	0	ISAET304
ISAEH306	R$ 0,28	R$ 0,28	0.2	12,00	0	0	0	30,54	0	0	0	0	-1	2,319	0	ISAET306
ISAEH309	R$ 0,22	R$ 0,22	0.17	0	0	0	0	30,79	0	0	0	0	-1	2,564	0	ISAET309
ISAEH311	R$ 0,01	R$ 0,01	0.02	0	0	0	0	31,04	0	0	0	0	-1	2,808	0	ISAET311
ISAEH314	0	0	0	0	0	0	0	31,29	0	0	0	0	-1	3,052	0	ISAET314
ISAEH316	0	0	0	0	0	0	0	31,54	0	0	0	0	-1	3,296	0	ISAET316
ISAEH319	R$ 0,10	R$ 0,10	0.09	-16,667	0,02	0,04	0	31,79	0	0	0	0	-1	3,541	0	ISAET319
ISAEH321	0	0	0	0	0	0	0	32,04	0	0	0	0	-1	3,785	0	ISAET321
ISAEH324	R$ 0,64	R$ 0,64	0.24	0	0	0	0	32,29	0	0	0	0	-1	4,029	0	ISAET324
ISAEH326	0	0	0	0	0	0	0	32,54	0	0	0	0	-1	4,273	0	ISAET326
ISAEH329	0	0	0	0	0	0	0	32,79	0	0	0	0	-1	4,518	0	ISAET329
ISAEH331	0	0	0	0	0	0	0	33,04	0	0	0	0	-1	4,762	0	ISAET331
ISAEH334	R$ 0,09	R$ 0,09	0.07	0	0	0	0	33,29	0	0	0	0	-1	5,006	0	ISAET334
ISAEH336	0	0	0	0	0	0	0	33,54	0	0	0	0	-1	5,25	0	ISAET336
ISAEH339	R$ 0,80	R$ 0,80	0.24	0	0	0	0	33,79	0	0	0	0	-1	5,495	0	ISAET339
ISAEH341	R$ 0,10	R$ 0,10	0.07	0	0	0	0	34,04	0	0	0	0	-1	5,739	0	ISAET341
ISAEH344	R$ 0,95	R$ 0,95	0.26	0	0	0	0	34,29	0	0	0	0	-1	5,983	0	ISAET344
ISAEH346	0	0	0	0	0	0	0	34,54	0	0	0	0	-1	6,227	0	ISAET346
ISAEH349	0	0	0	0	0	0	0	34,79	0	0	0	0	-1	6,472	0	ISAET349
ISAEH351	0	0	0	0	0	0	0	35,04	0	0	0	0	-1	6,716	0	ISAET351
ISAEH354	0	0	0	0	0	0	0	35,29	0	0	0	0	-1	6,96	0	ISAET354
ISAEH356	0	0	0	0	0	0	0	35,54	0	0	0	0	-1	7,205	0	ISAET356
ISAEH359	0	0	0	0	0	0	0	35,79	0	0	0	0	-1	7,449	0	ISAET359
ISAEH361	0	0	0	0	0	0	0	36,04	0	0	0	0	-1	7,693	0	ISAET361
ISAEH364	R$ 0,20	R$ 0,20	0.09	0	0	0	0	36,29	0	0	0	0	-1	7,937	0	ISAET364
ISAEH366	0	0	0	0	0	0	0	36,54	0	0	0	0	-1	8,182	0	ISAET366
ISAEH367	0	0	0	0	0	0	0	36,79	0	0	0	0	-1	8,426	0	ISAET367
ISAEH370	0	0	0	0	0	0	0	37,04	0	0	0	0	-1	8,67	0	ISAET370
ISAEH372	0	0	0	0	0	0	0	37,29	0	0	0	0	-1	8,914	0	ISAET372
ISAEH375	0	0	0	0	0	0	0	37,54	0	0	0	0	-1	9,159	0	ISAET375
ISAEH497	R$ 0,02	R$ 0,02	0.01	0	0	0	0	49,79	0	0	0	0	-1	21,128	0	ISAET497

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 347,67 0.312%
AAPL34	R$ 77,26 0.468%
ABCB4	R$ 24,24 0.29%
ABEV3	R$ 16,00 -1.356%
AERI3	R$ 2,24 -0.444%
AGRO3	R$ 18,30 1.385%
ALOS3	R$ 26,90 0.976%
ALPA4	R$ 13,07 0.307%
ALUP11	R$ 30,95 -1.715%
AMAR3	R$ 0,64 0%
AMBP3	R$ 0,18 5.882%
AMZO34	R$ 62,77 0.096%
ANIM3	R$ 2,72 0.741%
ARML3	R$ 3,00 1.695%
ASAI3	R$ 7,67 -0.13%
ASML34	R$ 183,10 -0.375%
AUAU3	R$ 3,16 -0.629%
AUAU99	R$ 3,89 0%
AURA33	R$ 109,35 0.137%
AURE3	R$ 11,29 0.714%
AXIA3	R$ 51,90 0.757%
AXIA98	R$ 64,68 0%
AXIA98	R$ 64,68 0%
AXIA99	R$ 71,13 0%
AXIA99	R$ 71,13 0%
AZZA3	R$ 17,91 10.487%
B3SA3	R$ 14,45 0.837%
BABA34	R$ 19,73 -1.202%
BACW39	R$ 81,56 0.234%
BBAS3	R$ 19,40 -0.666%
BBDC3	R$ 15,16 -0.72%
BBDC4	R$ 17,50 0.172%
BBSE3	R$ 38,98 -1.166%
BEEF3	R$ 3,51 -5.391%
BEEM39	R$ 61,81 1.063%
BERK34	R$ 126,90 0.923%
BHIA3	R$ 1,12 -0.885%
BIAU39	R$ 102,30 -0.107%
BLAU3	R$ 9,77 1.139%
BMGB4	R$ 5,15 -4.275%
BMOB3	R$ 23,21 -1.694%
BOVA11	R$ 165,42 0.024%
BOVB11	R$ 172,40 0.058%
BOVV11	R$ 173,40 0.035%
BOVX11	R$ 17,25 -0.058%
BPAC11	R$ 50,68 -0.334%
BRAP4	R$ 22,80 0.662%
BRAV3	R$ 18,85 -2.027%
BRAX11	R$ 141,18 0.099%
BRKM5	R$ 7,40 -1.465%
BRSR6	R$ 13,71 -4.659%
BSLV39	R$ 102,75 -0.561%
CAML3	R$ 4,93 1.44%
CASH3	R$ 4,14 -1.429%
CBAV3	R$ 10,75 0.186%
CEAB3	R$ 9,97 2.678%
CHVX34	R$ 93,08 4.163%
CMIG3	R$ 15,20 -1.106%
CMIG4	R$ 10,68 -0.373%
CMIN3	R$ 4,36 3.563%
COCA34	R$ 68,00 0.177%
COGN3	R$ 2,35 0.858%
CPFE3	R$ 43,88 -0.295%
CPLE3	R$ 14,51 -1.827%
CPLE99	R$ 15,55 0%
CPLE99	R$ 15,55 0%
CSAN3	R$ 3,47 2.059%
CSMG3	R$ 56,80 -1.303%
CSNA3	R$ 5,28 1.931%
CURY3	R$ 33,30 1.773%
CVCB3	R$ 1,23 -0.806%
CXSE3	R$ 19,59 1.345%
CYRE3	R$ 21,78 2.979%
CYRE99	R$ 24,84 0%
DASA3	R$ 2,64 -0.377%
DIRR3	R$ 13,46 0.074%
DXCO3	R$ 4,84 1.255%
E1MR34	R$ 766,27 7.843%
ECOR3	R$ 6,90 2.526%
EGIE3	R$ 33,80 -0.236%
EMBJ3	R$ 79,25 0.469%
ENEV3	R$ 24,49 1.618%
ENGI11	R$ 45,70 0.462%
ENJU3	R$ 0,98 0%
EQTL3	R$ 37,05 0.515%
ESPA3	R$ 6,10 1.667%
EVEN3	R$ 5,61 1.63%
EXXO34	R$ 90,20 2.652%
EZTC3	R$ 12,89 1.817%
FESA4	R$ 6,09 0.495%
FLRY3	R$ 14,95 0.809%
GFSA3	R$ 1,20 -14.894%
GGBR4	R$ 21,66 0.046%
GGPS3	R$ 11,25 -0.442%
GMAT3	R$ 3,90 1.828%
GMCO34	R$ 103,31 1.453%
GOAU4	R$ 9,63 1.049%
GOGL34	R$ 158,62 0.133%
GOLD11	R$ 22,31 -1.327%
GRND3	R$ 3,90 0.515%
GSGI34	R$ 190,88 1.581%
HAPV3	R$ 10,24 -3.214%
HASH11	R$ 42,11 0.262%
HBOR3	R$ 2,21 0.455%
HBSA3	R$ 3,39 -5.833%
HYPE3	R$ 20,12 0.1%
IFCM3	R$ 0,63 -5.97%
IGTI11	R$ 23,80 0.126%
INBR32	R$ 28,28 0.498%
INTB3	R$ 12,90 -1.301%
IRBR3	R$ 51,84 0.348%
ISAE4	R$ 27,52 -1.362%
ITLC34	R$ 115,49 0.217%
ITSA4	R$ 12,77 -1.132%
ITUB3	R$ 41,90 -0.785%
ITUB4	R$ 39,90 -0.725%
IVVB11	R$ 436,78 -0.05%
JALL3	R$ 2,21 1.843%
JBSS32	R$ 59,64 -3.526%
JHSF3	R$ 10,60 1.242%
JNJB34	R$ 82,94 4.498%
JPMC34	R$ 169,49 1.479%
KEPL3	R$ 6,50 1.881%
KLBN11	R$ 17,13 -0.58%
LAVV3	R$ 10,81 0.934%
LEVE3	R$ 33,00 -0.452%
LILY34	R$ 188,50 -0.359%
LJQQ3	R$ 1,37 4.58%
LOGG3	R$ 27,07 1.007%
LOGN3	R$ 26,93 0.485%
LREN3	R$ 14,37 2.716%
LWSA3	R$ 3,74 3.315%
M1TA34	R$ 106,84 0.094%
MATD3	R$ 4,79 0.63%
MBRF3	R$ 15,15 -1.942%
MCDC34	R$ 71,10 -0.657%
MDIA3	R$ 17,59 1.735%
MDNE3	R$ 27,27 1.413%
MEAL3	R$ 0,96 0%
MELI34	R$ 69,88 -0.186%
MGLU3	R$ 4,63 2.889%
MILS3	R$ 15,25 -0.327%
MLAS3	R$ 1,67 0.602%
MOTV3	R$ 13,70 -0.364%
MOVI3	R$ 9,06 2.489%
MRVE3	R$ 4,90 0.823%
MSFT34	R$ 81,98 -0.146%
MTRE3	R$ 3,31 1.534%
MULT3	R$ 28,10 -0.355%
MYPK3	R$ 9,40 4.213%
N1VO34	R$ 28,35 2.532%
NASD11	R$ 21,99 0.319%
NATU3	R$ 7,52 1.211%
NFLX34	R$ 7,90 -1.25%
NVDC34	R$ 22,64 0.044%
ONCO3	R$ 1,45 23.932%
ORVR3	R$ 75,20 -0.186%
OXYP34	R$ 45,38 2.554%
P1GR34	R$ 521,72 -0.268%
PAGS34	R$ 8,88 -1.443%
PCAR3	R$ 1,99 10.556%
PETR3	R$ 43,11 -0.046%
PETR4	R$ 38,69 -0.412%
PGMN3	R$ 3,76 1.075%
PIBB11	R$ 300,05 0%
PLPL3	R$ 8,24 2.36%
PNVL3	R$ 10,88 1.682%
POMO4	R$ 5,97 -0.334%
POSI3	R$ 4,02 6.069%
PRIO3	R$ 57,05 0.14%
PSSA3	R$ 52,71 0.438%
PTBL3	R$ 1,61 1.258%
PYPL34	R$ 10,86 -1.093%
QBTC11	R$ 19,73 0.051%
QUAL3	R$ 1,78 3.488%
RADL3	R$ 16,26 -1.752%
RAIL3	R$ 12,40 0.568%
RAIZ4	R$ 0,42 5%
RANI3	R$ 7,90 0.509%
RAPT4	R$ 4,72 1.724%
RDOR3	R$ 33,41 0.481%
RECV3	R$ 10,20 2%
RENT3	R$ 39,92 -0.424%
RENT4	R$ 38,42 -0.544%
RENT99	R$ 41,57 0%
RIAA3	R$ 8,55 0.352%
RIOT34	R$ 514,00 -0.194%
ROMI3	R$ 6,21 0.485%
ROXO34	R$ 11,02 -0.988%
SANB11	R$ 26,82 0.374%
SANB3	R$ 13,00 0.775%
SAPR11	R$ 36,83 -2.359%
SAUD3	R$ 13,40 3.555%
SBFG3	R$ 10,09 4.021%
SBSP3	R$ 26,97 0.26%
SEER3	R$ 11,15 1.641%
SEQL3	R$ 0,08 0%
SIMH3	R$ 7,50 1.351%
SIMN34	R$ 269,43 -0.77%
SLCE3	R$ 13,68 1.034%
SMAL11	R$ 104,08 0.106%
SMFT3	R$ 18,68 -0.426%
SMTO3	R$ 14,93 -0.267%
SOJA3	R$ 5,88 1.379%
SPCX34	R$ 61,80 -4.865%
SPXI11	R$ 53,02 -0.151%
SUZB3	R$ 43,00 -1.331%
TAEE11	R$ 39,24 -0.532%
TASA4	R$ 4,95 3.774%
TCSA3	R$ 0,94 -5.051%
TEND3	R$ 33,84 0.864%
TIMS3	R$ 21,07 -1.404%
TMOS34	R$ 49,21 -1.244%
TOTS3	R$ 27,04 -0.368%
TRAD3	R$ 1,25 0%
TRIS3	R$ 4,12 4.569%
TSLA34	R$ 64,25 -0.31%
TSMC34	R$ 302,72 1.792%
TTEN3	R$ 13,56 -2.446%
TUPY3	R$ 14,52 5.754%
UGPA3	R$ 24,73 -0.403%
UNIP6	R$ 60,57 0.883%
USIM5	R$ 9,21 1.209%
VALE3	R$ 80,79 1.063%
VAMO3	R$ 2,68 -1.107%
VAMO99	R$ 2,99 0%
VBBR3	R$ 28,91 1.119%
VERZ34	R$ 38,90 -0.562%
VISA34	R$ 85,24 1.5%
VIVA3	R$ 20,84 -1.045%
VIVT3	R$ 32,46 -0.673%
VLID3	R$ 17,20 0.585%
VULC3	R$ 14,50 0.277%
VVEO3	R$ 1,28 4.918%
WALM34	R$ 38,03 1.278%
WEGE3	R$ 44,65 -2.532%
WIZC3	R$ 7,67 2.54%
XBOV11	R$ 164,37 0%
XPBR31	R$ 78,68 0.153%
YDUQ3	R$ 8,08 1.763%

Você no controle das suas Opções

ISAE4 ISA ENERGIA PN

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT