Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 19:45:05

ISAE4 ISA ENERGIA PN

-0,45 -1,585%
- R$ 28,37
  Máxima
- R$ 27,92
  Mínima
- 2.366.700,00
  Volume
- 16/12/25, 19:13:53
  Último Negócio
- R$ 28,26
  Abertura
- R$ 66,50
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

18,00%
Desvio Padrão (1a)
15,68%
IV (1a)

19,02%
EWMA (1a)
0,17
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/12/2025 - 3 dias

16/01/2026 - 19 dias

20/02/2026 - 44 dias

20/03/2026 - 64 dias

17/04/2026 - 83 dias

15/05/2026 - 101 dias

19/06/2026 - 125 dias

17/07/2026 - 145 dias

21/08/2026 - 170 dias

18/09/2026 - 189 dias

16/10/2026 - 208 dias

19/11/2026 - 231 dias

18/12/2026 - 252 dias

15/01/2027 - 268 dias

19/02/2027 - 293 dias

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
ISAEA139	0	R$ 14,29	1		0	0	0	0	13,78	0	0	0	0		0	0	0	ISAEM139
ISAEA144	0	R$ 13,80	1		0	0	0	0	14,28	0	0	0	0		0	0	0	ISAEM144
ISAEA147	0	R$ 13,55	1		0	0	0	0	14,53	0	0	0	0		0	0	0	ISAEM147
ISAEA151	0	R$ 13,30	1		0	0	0	0	14,78	0	0	0	0		0	0	0	ISAEM151
ISAEA156	0	R$ 12,81	1		0	0	0	0	15,28	0	0	0	0		0	0	0	ISAEM156
ISAEA157	0	R$ 12,56	1		0	0	0	0	15,53	0	0	0	0		0	0	0	ISAEM157
ISAEA161	0	R$ 12,31	1		0	0	0	0	15,78	0	0	0	0		0	0	0	ISAEM161
ISAEA162	0	R$ 12,07	1		0	0	0	0	16,03	0	0	0	0		0	0	0	ISAEM162
ISAEA166	0	R$ 11,82	1		0	0	0	0	16,28	0	0	0	0		0	0	0	ISAEM166
ISAEA171	0	R$ 11,32	1		0	0	0	0	16,78	0	0	0	0		0	0	0	ISAEM171
ISAEA174	0	R$ 11,08	1		0	0	0	0	17,03	0	0	0	0		0	0	0	ISAEM174
ISAEA176	0	R$ 10,83	1		0	0	0	0	17,28	0	0	0	0		0	0	0	ISAEM176
ISAEA181	0	R$ 10,33	1		0	0	0	0	17,78	0	0	0	0		0	0	0	ISAEM181
ISAEA182	0	R$ 10,09	1		0	0	0	0	18,03	0	0	0	0		0	0	0	ISAEM182
ISAEA186	0	R$ 9,84	1		0	0	0	0	18,28	0	0	0	0		0	0	0	ISAEM186
ISAEA187	0	R$ 9,59	1		0	0	0	0	18,53	0	0	0	0		0	0	0	ISAEM187
ISAEA191	0	R$ 9,34	1		0	0	0	0	18,78	0	0	0	0		0	0	0	ISAEM191
ISAEA192	R$ 8,75	R$ 9,10	1		0	0	0	0	19,03	0	0	0	0		0	0	0	ISAEM192
ISAEA196	0	R$ 8,85	1		0	0	0	0	19,28	0	0	0	0		0	0	0	ISAEM196
ISAEA199	0	R$ 8,60	1		0	0	0	0	19,53	0	0	0	0		0	0	0	ISAEM199
ISAEA201	0	R$ 8,35	1		0	0	0	0	19,78	0	0	0	0		-0.01	0,01	R$ 0,01	ISAEM201
ISAEA204	0	R$ 8,11	1		0	0	0	0	20,03	1,00	0	0,50	0		0	0	0	ISAEM204
ISAEA206	0	R$ 7,86	1		0	0	0	0	20,28	0	0	0	0		0	0	0	ISAEM206
ISAEA209	0	R$ 7,61	1		0	0	0	0	20,53	1,00	0	0,50	0		0	0	0	ISAEM209
ISAEA211	0	R$ 7,36	1		0	0	0	0	20,78	0	0	0	0		-0.07	0,20	R$ 0,20	ISAEM211
ISAEA214	0	R$ 7,12	1		0	0	0	0	21,03	1,00	0	0,50	0		0	0	0	ISAEM214
ISAEA216	0	R$ 6,87	1		0	0	0	0	21,28	0	0	0	0		0	0	0	ISAEM216
ISAEA219	0	R$ 6,62	1		0	0	0	0	21,53	0	0	0	0		0	0	0	ISAEM219
ISAEA221	R$ 0,66	R$ 6,37	1		0	0	0	0	21,78	0	0	0	0		0	0	0	ISAEM221
ISAEA224	0	R$ 6,12	1		0	0	0	0	22,03	0,20	0	0,10	0		0	0	0	ISAEM224
ISAEA240	R$ 6,05	R$ 6,05	0.93		28,723	0	0	0	22,28	0,22	0	0,11	0		-0.09	0,22	R$ 0,22	ISAEM240
ISAEA229	R$ 4,40	R$ 5,63	1		0	0	0	0	22,53	0	0	0	0		-0.01	0,01	R$ 0,01	ISAEM229
ISAEA231	0	R$ 5,38	1		0	0	0	0	22,78	0	0	0	0		-0.01	0,01	R$ 0,01	ISAEM231
ISAEA234	R$ 5,49	R$ 5,49	0.88		0	2,73	0	5,45	23,03	0	0	0	0		0	0	0	ISAEM234
ISAEA236	R$ 5,23	R$ 5,23	0.87		0	0,01	0,01	0	23,28	0	0	0	0		0	0	0	ISAEM236
ISAEA239	R$ 5,02	R$ 5,02	0.86		0	1,43	2,85	0	23,53	0	0	0	0		0	0	0	ISAEM239
ISAEA241	R$ 5,14	R$ 5,14	0.81		0	5,00	0	10,00	23,78	0	0	0	0		-0.1	0,20	R$ 0,20	ISAEM241
ISAEA244	R$ 4,37	R$ 4,37	0.89		28,152	0	0	0	24,03	0	0	0	0		-0.02	0,02	R$ 0,02	ISAEM244
ISAEA246	R$ 4,05	R$ 4,05	0.91		43,617	0,35	0,70	0	24,28	0,05	0	0,03	0		-0.02	0,02	R$ 0,02	ISAEM246
ISAEA249	R$ 3,90	R$ 3,90	0.87		-8,451	0	0	0	24,53	0	0	0	0		0	0	0	ISAEM249
ISAEA251	R$ 3,68	R$ 3,68	0.86		-3,158	0	0	0	24,78	0	0	0	0		-0.04	0,04	R$ 0,04	ISAEM251
ISAEA254	R$ 2,40	R$ 3,15	1		0	1,09	2,17	0	25,03	0	0,01	0,01	0		-0.05	0,05	R$ 0,05	ISAEM254
ISAEA256	R$ 3,12	R$ 3,12	0.86		-15,903	0,15	0,30	0	25,28	0,88	0	0,44	0		-0.07	0,07	R$ 0,07	ISAEM256
ISAEA257	R$ 2,88	R$ 2,88	0.85		-17,949	0	0	0	25,53	0	0,01	0,01	0		-0.03	0,02	R$ 0,02	ISAEM257
ISAEA261	R$ 3,13	R$ 3,13	0.75		0	1,50	0	2,99	25,78	0	0	0	0		-0.05	0,03	R$ 0,03	ISAEM261
ISAEA262	R$ 2,39	R$ 2,39	0.83		65,972	1,23	0	2,45	26,03	0	0,01	0,01	0		-0.05	0,03	R$ 0,03	ISAEM262
ISAEA266	R$ 2,09	R$ 2,09	0.84		-9,914	0,38	0,75	0	26,28	0,27	0	0,14	50,00		-0.09	0,06	R$ 0,06	ISAEM266
ISAEA269	R$ 1,99	R$ 1,99	0.78		-6,132	0,15	0,30	0	26,53	0,73	0	0,37	200,00		-0.09	0,06	R$ 0,06	ISAEM269
ISAEA271	R$ 1,70	R$ 1,70	0.77		-7,609	0	0	0	26,78	0	0,02	0,01	50,00		-0.13	0,09	R$ 0,09	ISAEM271
ISAEA272	R$ 1,37	R$ 1,37	0.79		-22,599	0	0	0	27,03	0,37	0,01	0,19	85,714		-0.18	0,13	R$ 0,13	ISAEM272
ISAEA276	R$ 1,27	R$ 1,27	0.71		-9,929	0,14	0,27	0	27,28	0	0,03	0,02	50,00		-0.23	0,18	R$ 0,18	ISAEM276
ISAEA277	R$ 0,93	R$ 0,93	0.71		-41,509	0,66	0,18	1,15	27,53	0,95	0	0,48	4,762		-0.28	0,22	R$ 0,22	ISAEM277
ISAEA281	R$ 0,95	R$ 0,95	0.61		-6,863	0,02	0,03	0	27,78	0	0,06	0,03	16,00		-0.35	0,29	R$ 0,29	ISAEM281
ISAEA282	R$ 0,76	R$ 0,76	0.56		-11,628	0,30	0,60	0	28,03	0	0	0	31,25		-0.43	0,42	R$ 0,42	ISAEM282
ISAEA286	R$ 0,56	R$ 0,56	0.49		-20,00	0,55	0	1,10	28,28	1,75	0,17	0,96	108,00		-0.51	0,52	R$ 0,52	ISAEM286
ISAEA285	R$ 0,41	R$ 0,41	0.42		-49,383	0,04	0,08	0	28,53	0	0	0	47,727		-0.59	0,65	R$ 0,65	ISAEM285
ISAEA291	R$ 0,30	R$ 0,30	0.35		-37,50	0,34	0,25	0,43	28,78	0	0	0	50,00		-0.68	0,78	R$ 0,78	ISAEM291
ISAEA296	R$ 0,21	R$ 0,21	0.25		-19,231	0,17	0,11	0,22	29,28	0	0	0	49,275		-0.58	2,162	R$ 1,03	ISAEM296
ISAEA301	R$ 0,11	R$ 0,11	0.15		-31,25	0,18	0,01	0,34	29,78	0	0	0	0		-0.95	1,57	R$ 1,57	ISAEM301
ISAEA306	R$ 0,06	R$ 0,06	0.09		200,00	0,05	0	0,09	30,28	0	0	0	0		-1	2,045	0	ISAEM306
ISAEA311	R$ 0,07	R$ 0,07	0.09		0	0,04	0	0,07	30,78	0	0	0	0		-1	2,54	0	ISAEM311
ISAEA316	0	0	0		0	0	0	0	31,28	0	0	0	0		-0.93	3,094	R$ 2,04	ISAEM316
ISAEA321	0	0	0		0	0	0	0	31,78	0	0	0	0		-1	3,53	0	ISAEM321
ISAEA324	0	0	0		0	0	0	0	32,28	0	0	0	0		-1	4,025	0	ISAEM324
ISAEA329	0	0	0		0	0,06	0	0,11	32,78	0	0	0	0		-1	4,52	0	ISAEM329
ISAEA334	0	0	0		0	0	0	0	33,28	0	0	0	0		-1	5,015	0	ISAEM334
ISAEA339	0	0	0		0	0	0	0	33,78	0	0	0	0		-1	5,511	0	ISAEM339
ISAEA344	0	0	0		0	0	0	0	34,28	0	0	0	0		-1	6,006	0	ISAEM344
ISAEA349	0	0	0		0	0	0	0	34,53	0	0	0	0		-1	6,253	0	ISAEM349
ISAEA34	0	0	0		0	0	0	0	34,78	0	0	0	0		-1	6,501	0	ISAEM34
ISAEA374	0	0	0		0	0	0	0	37,28	0	0	0	0		-1	8,976	0	ISAEM374

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 142,50 1.093%
AAPL34	R$ 74,81 0.632%
ABCB4	R$ 24,80 -0.998%
ABEV3	R$ 14,16 -0.84%
AERI3	R$ 3,20 -0.929%
AGRO3	R$ 20,14 -0.099%
ALOS3	R$ 28,32 -3.641%
ALPA4	R$ 12,23 0.741%
ALUP11	R$ 32,06 -3.142%
AMAR3	R$ 1,02 0%
AMBP3	R$ 0,27 3.846%
AMZO34	R$ 60,70 0.814%
ANIM3	R$ 3,44 -5.753%
ARML3	R$ 4,42 -5.957%
ASAI3	R$ 7,68 -3.88%
AURA33	R$ 86,28 1.95%
AURE3	R$ 12,15 -2.095%
AURE99	R$ 9,50 0%
AXIA3	R$ 63,12 -3.116%
AXIA6	R$ 66,81 -2.652%
AZUL4	R$ 0,80 -4.762%
AZZA3	R$ 24,13 -2.544%
B3SA3	R$ 13,72 -4.788%
BABA34	R$ 29,11 0.449%
BBAS3	R$ 21,71 -1.363%
BBDC3	R$ 15,76 -2.776%
BBDC4	R$ 18,40 -2.748%
BBSE3	R$ 35,24 -1.427%
BEEF3	R$ 5,76 -1.63%
BERK34	R$ 137,00 0.066%
BHIA3	R$ 3,02 -0.658%
BLAU3	R$ 12,94 -3.577%
BMGB4	R$ 4,52 0%
BMOB3	R$ 23,83 -2.972%
BOVA11	R$ 155,16 -2.642%
BOVB11	R$ 162,08 -2.408%
BOVV11	R$ 162,98 -2.407%
BOVX11	R$ 16,17 -2.708%
BPAC11	R$ 53,51 -5.225%
BPAN4	R$ 11,35 -5.1%
BRAP4	R$ 21,41 0.047%
BRAV3	R$ 14,08 2.475%
BRAX11	R$ 132,78 -2.375%
BRKM5	R$ 7,55 -2.581%
BRSR6	R$ 14,85 0.406%
CAML3	R$ 5,20 -4.587%
CASH3	R$ 3,88 -0.767%
CBAV3	R$ 6,52 1.558%
CEAB3	R$ 13,17 -4.91%
CHVX34	R$ 79,99 -3.265%
CMIG3	R$ 14,10 -1.261%
CMIG4	R$ 10,99 -2.137%
CMIN3	R$ 5,61 -0.708%
COCA34	R$ 64,05 0.078%
COGN3	R$ 3,63 -4.974%
CPFE3	R$ 50,97 -1.221%
CPLE3	R$ 13,22 -3.574%
CPLE5	R$ 13,87 -3.947%
CSAN3	R$ 5,50 -6.78%
CSMG3	R$ 42,56 -2.831%
CSNA3	R$ 9,68 1.044%
CURY3	R$ 34,60 -5.361%
CVCB3	R$ 1,95 -2.01%
CXSE3	R$ 16,19 -1.879%
CYRE3	R$ 31,47 -4.781%
DASA3	R$ 3,62 -2.688%
DIRR3	R$ 16,56 -5.425%
DXCO3	R$ 5,33 -0.929%
E1MR34	R$ 744,44 0%
ECOR3	R$ 10,27 -3.929%
EGIE3	R$ 30,31 -2.163%
EMBJ3	R$ 87,98 0.992%
ENEV3	R$ 20,23 -2.974%
ENGI11	R$ 47,69 -4.41%
ENJU3	R$ 1,03 -1.905%
EQTL3	R$ 38,98 -3.634%
ESPA3	R$ 1,00 -1.961%
EVEN3	R$ 7,69 -4.234%
EXXO34	R$ 78,18 -1.598%
EZTC3	R$ 14,21 -7.245%
FESA4	R$ 7,03 1.297%
FLRY3	R$ 14,77 -2.829%
GFSA3	R$ 4,95 -2.367%
GGBR4	R$ 20,65 1.375%
GGPS3	R$ 18,86 -1.411%
GMAT3	R$ 4,65 -2.105%
GMCO34	R$ 111,16 -0.215%
GOAU4	R$ 11,92 1.533%
GOGL34	R$ 139,87 0.554%
GOLD11	R$ 24,54 0.863%
GOLL54	R$ 6,00 2.564%
GRND3	R$ 5,34 0%
GSGI34	R$ 159,76 1.268%
GUAR3	R$ 10,60 -2.124%
HAPV3	R$ 14,47 -5.363%
HBOR3	R$ 2,55 -4.494%
HBSA3	R$ 3,79 -1.044%
HYPE3	R$ 22,79 -3.309%
IFCM3	R$ 1,25 -3.846%
IGTI11	R$ 25,15 -3.971%
INBR32	R$ 45,04 -3.472%
INTB3	R$ 12,02 -3.325%
IRBR3	R$ 53,00 -3.32%
ISAE4	R$ 27,94 -1.585%
ITLC34	R$ 33,95 -0.059%
ITSA4	R$ 11,60 -3.333%
ITUB3	R$ 35,80 -3.139%
ITUB4	R$ 39,32 -2.577%
IVVB11	R$ 418,00 0.541%
JALL3	R$ 3,06 -1.923%
JBSS32	R$ 78,59 2.571%
JHSF3	R$ 7,75 -2.76%
JNJB34	R$ 76,13 -2.272%
JPMC34	R$ 172,13 -0.249%
KEPL3	R$ 9,64 -0.163%
KLBN11	R$ 18,23 -0.263%
LAVV3	R$ 15,79 -3.01%
LEVE3	R$ 33,31 -2.116%
LILY34	R$ 190,91 -0.929%
LJQQ3	R$ 2,24 -4.274%
LOGG3	R$ 26,40 3.529%
LOGN3	R$ 33,80 -0.588%
LREN3	R$ 13,93 -3.732%
LWSA3	R$ 4,46 0.225%
M1TA34	R$ 128,57 2.528%
MATD3	R$ 4,85 -0.411%
MBRF3	R$ 19,63 -2.822%
MCDC34	R$ 85,52 -0.419%
MDIA3	R$ 24,45 -0.569%
MDNE3	R$ 25,07 -5.325%
MEAL3	R$ 1,21 2.542%
MELI34	R$ 87,85 -1.281%
MGLU3	R$ 9,50 -3.455%
MILS3	R$ 13,44 -1.176%
MLAS3	R$ 1,38 -2.817%
MOTV3	R$ 15,12 -6.262%
MOVI3	R$ 10,62 -5.094%
MRVE3	R$ 8,01 -3.957%
MSFT34	R$ 108,40 1.063%
MTRE3	R$ 3,55 -2.74%
MULT3	R$ 27,66 -3.791%
MYPK3	R$ 10,06 -1.373%
N1VO34	R$ 33,33 -1.971%
NASD11	R$ 19,16 1.215%
NATU3	R$ 7,91 -1.983%
NEOE3	R$ 32,27 -0.093%
NFLX34	R$ 10,36 2.17%
NVDC34	R$ 20,18 1.102%
ODPV3	R$ 11,44 -1.294%
ONCO3	R$ 2,10 0.962%
ORVR3	R$ 68,18 -1.346%
OXYP34	R$ 35,48 -1.745%
P1GR34	R$ 632,96 -0.645%
PAGS34	R$ 10,74 -1.828%
PCAR3	R$ 3,81 -4.271%
PETR3	R$ 32,31 -2.739%
PETR4	R$ 30,74 -3.028%
PETZ3	R$ 4,60 0.656%
PGMN3	R$ 6,02 -7.669%
PIBB11	R$ 279,55 -2.409%
PLPL3	R$ 14,40 -7.987%
PNVL3	R$ 10,28 -1.344%
POMO4	R$ 6,21 -2.358%
POSI3	R$ 4,45 -1.766%
PRIO3	R$ 38,55 -2.405%
PSSA3	R$ 49,18 -0.867%
PTBL3	R$ 3,22 -0.923%
PYPL34	R$ 16,71 1.89%
QUAL3	R$ 2,24 -2.183%
RADL3	R$ 23,48 -4.939%
RAIL3	R$ 14,74 -6.944%
RAIZ4	R$ 0,83 -3.488%
RANI3	R$ 8,68 0.115%
RAPT4	R$ 5,92 -2.31%
RDOR3	R$ 46,19 -1.974%
RECV3	R$ 10,41 -3.253%
RENT3	R$ 45,30 -5.151%
RIOT34	R$ 414,50 1.332%
ROMI3	R$ 8,14 0.494%
ROXO34	R$ 14,96 -0.796%
SANB11	R$ 31,76 -3.582%
SANB3	R$ 15,56 -2.932%
SAPR11	R$ 36,65 -0.946%
SBFG3	R$ 12,82 -2.658%
SBSP3	R$ 133,76 -3.77%
SEER3	R$ 9,31 -3.323%
SEQL3	R$ 2,46 -7.519%
SIMH3	R$ 5,68 -6.732%
SIMN34	R$ 250,71 0.384%
SLCE3	R$ 16,24 -1.156%
SMAL11	R$ 111,64 -3.116%
SMFT3	R$ 23,49 -6.563%
SMTO3	R$ 15,50 1.573%
SOJA3	R$ 9,31 1.749%
SPXI11	R$ 406,53 0.621%
SUZB3	R$ 48,92 0.431%
TAEE11	R$ 41,31 -2.8%
TASA4	R$ 4,76 0.211%
TCSA3	R$ 1,11 -1.77%
TEND3	R$ 23,78 -7.109%
TIMS3	R$ 22,76 -3.231%
TMOS34	R$ 64,50 -0.294%
TOKY3	R$ 1,05 -1.869%
TOTS3	R$ 45,43 -2.397%
TRAD3	R$ 4,01 -4.296%
TRIS3	R$ 6,71 -2.612%
TSLA34	R$ 84,00 4.218%
TSMC34	R$ 195,18 0.308%
TTEN3	R$ 16,85 -2.77%
TUPY3	R$ 12,12 -1.783%
UGPA3	R$ 20,56 -5.471%
UNIP6	R$ 57,30 0.703%
USIM5	R$ 5,98 -0.333%
VALE3	R$ 69,29 0.377%
VAMO3	R$ 3,45 -3.631%
VAMO99	R$ 3,90 0%
VBBR3	R$ 25,16 -2.518%
VERZ34	R$ 36,91 -0.027%
VISA34	R$ 93,42 0.129%
VIVA3	R$ 34,52 -3.251%
VIVT3	R$ 32,66 -3.629%
VLID3	R$ 21,27 -1.162%
VULC3	R$ 20,37 -1.879%
VVEO3	R$ 1,55 0.649%
WALM34	R$ 39,36 -0.656%
WEGE3	R$ 49,94 0.523%
WIZC3	R$ 8,41 -2.323%
XBOV11	R$ 155,12 -2.471%
XPBR31	R$ 91,01 -4.881%
YDUQ3	R$ 12,46 -2.428%