Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 23/10/26, 18:57:13

ISAE4 ISA ENERGIA PN

0,05 +0,176%
- R$ 28,53
  Máxima
- R$ 28,04
  Mínima
- 3.706.500,00
  Volume
- 23/10/26, 18:37:42
  Último Negócio
- R$ 28,35
  Abertura
- R$ 104,98
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

18,00%
Desvio Padrão (1a)
32,21%
IV (1a)

23,87%
EWMA (1a)
-0,12
Beta (ß)

Destaques

Opções mais líquidas

Séries

19/11/2026 - 18 dias

18/12/2026 - 39 dias

15/01/2027 - 55 dias

19/02/2027 - 80 dias

19/03/2027 - 100 dias

16/04/2027 - 119 dias

21/05/2027 - 143 dias

18/06/2027 - 162 dias

16/07/2027 - 182 dias

20/08/2027 - 207 dias

17/12/2027 - 288 dias

19/05/2028 - 393 dias

16/06/2028 - 412 dias

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
ISAEK180	0	R$ 10,53	1		0	0	0	0	18,04	0	0	0	0		0	0	0	ISAEW180
ISAEK183	0	R$ 10,19	1		0	0	0	0	18,38	0	0	0	0		0	0	0	ISAEW183
ISAEK185	0	R$ 10,03	1		0	0	0	0	18,54	0	0	0	0		0	0	0	ISAEW185
ISAEK188	0	R$ 9,69	1		0	0	0	0	18,88	0	0	0	0		0	0	0	ISAEW188
ISAEK190	0	R$ 9,54	1		0	0	0	0	19,04	0	0	0	0		0	0	0	ISAEW190
ISAEK193	0	R$ 9,20	1		0	0	0	0	19,38	0	0	0	0		0	0	0	ISAEW193
ISAEK195	0	R$ 9,04	1		0	0	0	0	19,54	0	0	0	0		0	0	0	ISAEW195
ISAEK198	0	R$ 8,70	1		0	0	0	0	19,88	0	0	0	0		0	0	0	ISAEW198
ISAEK200	0	R$ 8,55	1		0	0	0	0	20,04	0	0	0	0		0	0	0	ISAEW200
ISAEK202	0	R$ 8,30	1		0	0	0	0	20,29	0	0	0	0		0	0	0	ISAEW202
ISAEK205	0	R$ 8,05	1		0	0	0	0	20,54	0	0	0	0		0	0	0	ISAEW205
ISAEK24	R$ 8,29	R$ 8,29	0.88		0	0	0	0	20,88	0	0	0	0		-0.01	0,02	R$ 0,02	ISAEW24
ISAEK212	0	R$ 7,31	1		0	0	0	0	21,29	0	0	0	0		0	0	0	ISAEW212
ISAEK227	R$ 7,00	R$ 7,22	1		0	0	0	0	21,38	0	0	0	0		-0.01	0,02	R$ 0,02	ISAEW227
ISAEK217	R$ 5,15	R$ 6,97	1		0	0	0	0	21,63	0	0	0	0		0	0	0	ISAEW217
ISAEK220	0	R$ 6,56	1		0	0	0	0	22,04	0	0	0	0		0	0	0	ISAEW220
ISAEK222	R$ 6,87	R$ 6,87	0.89		0	0	0	0	22,13	0	0	0	0		-0.03	0,04	R$ 0,04	ISAEW222
ISAEK225	0	R$ 6,07	1		0	0	0	0	22,54	0	0	0	0		0	0	0	ISAEW225
ISAEK22	R$ 6,37	R$ 6,37	0.88		0	0	0	0	22,63	0	0	0	0		-0.03	0,04	R$ 0,04	ISAEW22
ISAEK230	0	R$ 5,57	1		0	0	0	0	23,04	0	0	0	0		0	0	0	ISAEW230
ISAEK232	R$ 5,50	R$ 5,50	0.98		-2,135	0	0	0	23,13	1,29	0	0,65	0		-0.03	0,04	R$ 0,04	ISAEW232
ISAEK235	0	R$ 5,24	1		0	0	0	0	23,38	0,19	0	0,10	0		-0.05	0,08	R$ 0,08	ISAEW235
ISAEK237	R$ 5,56	R$ 5,56	0.84		0	0	0	0	23,63	0	0	0	0		-0.05	0,08	R$ 0,08	ISAEW237
ISAEK240	R$ 3,35	R$ 4,74	1		0	0	0	0	23,88	0	0	0	0		-0.04	0,05	R$ 0,05	ISAEW240
ISAEK242	R$ 4,84	R$ 4,84	0.87		0	0	0	0	24,13	0	0,02	0,01	0		-0.03	0,03	R$ 0,03	ISAEW242
ISAEK245	0	R$ 4,25	1		0	0	0	0	24,38	0	0,01	0,01	16,667		-0.08	0,14	R$ 0,14	ISAEW245
ISAEK247	R$ 5,32	R$ 5,32	0.75		0	0	0	0	24,63	0,18	0,03	0,11	0		-0.09	0,16	R$ 0,16	ISAEW247
ISAEK250	R$ 4,45	R$ 4,45	0.8		0	0	0	0	24,88	0	0	0	26,667		-0.11	0,19	R$ 0,19	ISAEW250
ISAEK252	R$ 4,00	R$ 4,00	0.82		0	0	0	0	25,13	0,38	0,01	0,20	-27,273		-0.1	0,16	R$ 0,16	ISAEW252
ISAEK255	R$ 4,13	R$ 4,13	0.76		0	0	0	0	25,38	0,32	0,08	0,20	-12,00		-0.13	0,22	R$ 0,22	ISAEW255
ISAEK257	R$ 3,52	R$ 3,52	0.8		0	0,83	1,65	0	25,63	0	0,03	0,02	-23,333		-0.14	0,23	R$ 0,23	ISAEW257
ISAEK260	R$ 2,75	R$ 2,76	1		0	0	0	0	25,88	0	0,06	0,03	-11,429		-0.17	0,31	R$ 0,31	ISAEW260
ISAEK262	R$ 2,96	R$ 2,96	0.79		0	0,60	1,19	0	26,13	2,06	0	1,03	-12,50		-0.19	0,35	R$ 0,35	ISAEW262
ISAEK265	R$ 3,19	R$ 3,19	0.72		0	0	0	0	26,38	0,51	0,10	0,31	-4,444		-0.22	0,43	R$ 0,43	ISAEW265
ISAEK267	R$ 2,50	R$ 2,50	0.76		0	0	0	0	26,63	0,85	0,12	0,49	-8,163		-0.23	0,45	R$ 0,45	ISAEW267
ISAEK270	R$ 2,60	R$ 2,60	0.7		0	0,07	0,13	0	26,88	0,98	0,05	0,52	-8,00		-0.25	0,46	R$ 0,46	ISAEW270
ISAEK275	R$ 1,74	R$ 1,74	0.71		-13,861	0	0	0	27,38	0,65	0,65	0,65	18,333		-0.32	0,71	R$ 0,71	ISAEW275
ISAEK280	R$ 1,60	R$ 1,60	0.62		0	0,32	0,64	0	27,88	0,92	0,15	0,54	-7,778		-0.38	0,83	R$ 0,83	ISAEW280
ISAEK282	R$ 1,37	R$ 1,37	0.6		-20,349	0	0	0	28,13	0	0	0	7,229		-0.41	0,89	R$ 0,89	ISAEW282
ISAEK285	R$ 1,25	R$ 1,25	0.56		-29,775	0	0	0	28,38	0	0	0	29,63		-0.44	1,05	R$ 1,05	ISAEW285
ISAEK287	R$ 1,11	R$ 1,11	0.52		-12,598	0,48	0,95	0	28,63	0	0	0	4,464		-0.47	1,17	R$ 1,17	ISAEW287
ISAEK290	R$ 0,99	R$ 0,99	0.49		-8,333	1,90	0,80	3,00	28,88	0	0	0	-1,429		-0.5	1,38	R$ 1,38	ISAEW290
ISAEK292	R$ 0,87	R$ 0,87	0.45		-10,309	0,02	0,03	0	29,13	0	0	0	0		-0.59	0,94	R$ 0,94	ISAEW292
ISAEK295	R$ 0,77	R$ 0,77	0.42		-23,00	0,05	0,10	0	29,38	0	0	0	0		-0.62	1,21	R$ 1,21	ISAEW295
ISAEK300	R$ 0,68	R$ 0,68	0.38		-9,333	0	0	0	29,63	0	0	0	0		-0.64	1,52	R$ 1,52	ISAEW300
ISAEK30	R$ 0,65	R$ 0,65	0.36		-7,143	0,60	0,20	0,99	29,88	0	0	0	0		-0.65	1,80	R$ 1,80	ISAEW30
ISAEK302	R$ 0,50	R$ 0,50	0.31		-16,667	0,57	0,23	0,90	30,13	0	0	0	6,829		-0.65	2,19	R$ 2,19	ISAEW302
ISAEK305	R$ 0,45	R$ 0,45	0.28		-18,182	0,65	0,02	1,28	30,38	0	0	0	0		-0.79	1,93	R$ 1,93	ISAEW305
ISAEK310	R$ 0,30	R$ 0,30	0.22		-33,333	0,04	0,08	0	30,88	0	0	0	0		-1	2,195	R$ 2,10	ISAEW310
ISAEK312	R$ 0,30	R$ 0,30	0.21		-18,919	0,04	0,08	0	31,13	0	0	0	0		-1	2,442	0	ISAEW312
ISAEK315	R$ 0,25	R$ 0,25	0.18		-10,714	0,19	0,07	0,30	31,38	0	0	0	0		-1	2,69	R$ 1,81	ISAEW315
ISAEK320	R$ 0,16	R$ 0,16	0.13		-40,741	0	0	0	31,88	0	0	0	0		-1	3,185	R$ 2,51	ISAEW320
ISAEK325	R$ 0,11	R$ 0,11	0.1		-38,889	0,09	0,04	0,14	32,38	0	0	0	0		-1	3,681	0	ISAEW325
ISAEK328	R$ 0,15	R$ 0,15	0.11		0	0	0	0	32,88	0	0	0	0		-1	4,176	0	ISAEW328
ISAEK330	0	0	0		0	0	0	0	33,04	0	0	0	0		-1	4,335	0	ISAEW330
ISAEK332	0	0	0		0	0	0	0	33,29	0	0	0	0		-1	4,582	0	ISAEW332
ISAEK335	R$ 0,06	R$ 0,06	0.06		0	0	0	0	33,38	0	0	0	0		-1	4,672	0	ISAEW335
ISAEK337	R$ 0,05	R$ 0,05	0.05		25,00	0	0	0	33,63	0	0	0	0		-1	4,919	0	ISAEW337
ISAEK340	R$ 0,09	R$ 0,09	0.07		0	0,09	0,02	0,15	33,88	0	0	0	0		-1	5,167	0	ISAEW340
ISAEK343	0	0	0		0	0	0	0	34,38	0	0	0	0		-1	5,662	0	ISAEW343
ISAEK348	0	0	0		0	0	0	0	34,88	0	0	0	0		-1	6,158	0	ISAEW348
ISAEK353	0	0	0		0	0	0	0	35,38	0	0	0	0		-1	6,653	0	ISAEW353
ISAEK358	0	0	0		0	0	0	0	35,88	0	0	0	0		-1	7,148	0	ISAEW358
ISAEK363	0	0	0		0	0	0	0	36,38	0	0	0	0		-1	7,644	0	ISAEW363
ISAEK368	0	0	0		0	0	0	0	36,88	0	0	0	0		-1	8,139	0	ISAEW368
ISAEK373	0	0	0		0	0	0	0	37,38	0	0	0	0		-1	8,635	0	ISAEW373
ISAEK378	0	0	0		0	0	0	0	37,88	0	0	0	0		-1	9,13	0	ISAEW378
ISAEK383	0	0	0		0	0	0	0	38,38	0	0	0	0		-1	9,625	0	ISAEW383
ISAEK385	0	0	0		0	0	0	0	38,54	0	0	0	0		-1	9,784	0	ISAEW385
ISAEK388	0	0	0		0	0	0	0	38,88	0	0	0	0		-1	10,121	0	ISAEW388
ISAEK390	0	0	0		0	0	0	0	39,04	0	0	0	0		-1	10,279	0	ISAEW390
ISAEK393	0	0	0		0	0	0	0	39,38	0	0	0	0		-1	10,616	0	ISAEW393
ISAEK398	0	0	0		0	0	0	0	39,88	0	0	0	0		-1	11,111	0	ISAEW398
ISAEK403	0	0	0		0	0	0	0	40,38	0	0	0	0		-1	11,607	0	ISAEW403
ISAEK408	0	0	0		0	0	0	0	40,88	0	0	0	0		-1	12,102	0	ISAEW408
ISAEK413	0	0	0		0	0	0	0	41,38	0	0	0	0		-1	12,598	0	ISAEW413
ISAEK418	0	0	0		0	0	0	0	41,88	0	0	0	0		-1	13,093	0	ISAEW418
ISAEK432	R$ 0,07	R$ 0,07	0.03		0	0	0	0	43,29	0	0	0	0		-1	14,49	0	ISAEW432

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 321,19 0.372%
AAPL34	R$ 86,65 -1.141%
ABCB4	R$ 29,58 3.174%
ABEV3	R$ 16,69 -1.243%
AERI3	R$ 2,20 4.265%
AGRO3	R$ 19,25 4.054%
ALOS3	R$ 35,19 1.829%
ALPA4	R$ 16,97 1.193%
ALUP11	R$ 39,18 1.608%
AMAR3	R$ 0,80 1.266%
AMBP3	R$ 0,15 0%
AMZO34	R$ 61,88 -2.413%
ANIM3	R$ 5,02 -0.986%
ARML3	R$ 7,06 7.458%
ASAI3	R$ 13,80 2.298%
ASML34	R$ 142,15 -0.476%
AUAU3	R$ 5,28 2.128%
AUAU99	R$ 6,02 0%
AURA33	R$ 128,80 -1.075%
AURE3	R$ 15,15 2.158%
AXIA3	R$ 58,20 -1.49%
AXIA98	R$ 73,76 0%
AXIA98	R$ 73,76 0%
AXIA99	R$ 80,92 0%
AXIA99	R$ 80,92 0%
AZZA3	R$ 25,52 1.552%
B3SA3	R$ 23,80 2.366%
BABA34	R$ 17,71 -3.382%
BACW39	R$ 78,28 -1.212%
BBAS3	R$ 24,94 4.264%
BBDC3	R$ 18,27 2.01%
BBDC4	R$ 20,65 2.127%
BBSE3	R$ 43,74 0.946%
BEEF3	R$ 4,28 0.943%
BEEM39	R$ 51,45 -0.541%
BERK34	R$ 136,43 -1.388%
BHIA3	R$ 1,42 7.576%
BIAU39	R$ 93,93 -1.531%
BITH11	R$ 91,52 -1.369%
BLAU3	R$ 12,33 2.324%
BMGB4	R$ 7,22 0.979%
BMOB3	R$ 33,99 2.256%
BOVA11	R$ 203,39 1.209%
BOVB11	R$ 210,38 0.468%
BOVV11	R$ 214,00 1.427%
BOVX11	R$ 21,51 2.429%
BPAC11	R$ 80,05 0.743%
BRAP4	R$ 19,02 1.224%
BRAV3	R$ 21,39 1.374%
BRAX11	R$ 171,90 0.52%
BRKM5	R$ 4,18 4.5%
BRSR6	R$ 18,16 2.657%
CAML3	R$ 6,64 0.606%
CASH3	R$ 5,02 2.449%
CBAV3	R$ 11,25 0.178%
CEAB3	R$ 13,90 1.608%
CHVX34	R$ 115,80 1.615%
CMIG3	R$ 17,77 1.254%
CMIG4	R$ 11,70 0.343%
CMIN3	R$ 4,98 0.81%
COCA34	R$ 77,91 -2.576%
COGN3	R$ 3,12 3.654%
CPFE3	R$ 49,72 0.465%
CPLE3	R$ 17,22 -1.487%
CPLE99	R$ 18,13 0%
CPLE99	R$ 18,13 0%
CSAN3	R$ 5,22 3.984%
CSMG3	R$ 64,31 2.144%
CSNA3	R$ 6,06 12.222%
CURY3	R$ 32,50 1.626%
CVCB3	R$ 1,57 5.369%
CXSE3	R$ 21,46 0.751%
CYRE3	R$ 35,88 4.606%
CYRE99	R$ 40,41 0%
DASA3	R$ 5,52 9.524%
DIRR3	R$ 11,69 3.269%
DXCO3	R$ 8,19 2.247%
E1MR34	R$ 66,43 0%
ECOM3	R$ 1,44 2.857%
ECOR3	R$ 13,12 3.145%
EGIE3	R$ 30,76 -1.061%
EMBJ3	R$ 88,00 0.514%
ENEV3	R$ 31,53 -1.469%
ENGI11	R$ 65,81 -0.182%
ENJU3	R$ 8,80 13.548%
EQTL3	R$ 48,71 1.121%
ESPA3	R$ 7,85 3.154%
EVEN3	R$ 6,09 4.639%
EXXO34	R$ 115,43 2.395%
EZTC3	R$ 19,50 3.558%
FESA4	R$ 6,44 3.04%
FLRY3	R$ 27,59 -0.827%
GFSA3	R$ 0,39 5.405%
GGBR4	R$ 25,47 -0.039%
GGPS3	R$ 16,51 2.61%
GMAT3	R$ 5,31 2.115%
GMCO34	R$ 94,60 -3.568%
GOAU4	R$ 11,44 -0.781%
GOGL34	R$ 133,71 -1.662%
GOLD11	R$ 20,81 -0.999%
GRND3	R$ 4,68 2.407%
GSGI34	R$ 146,50 -1.81%
HAPV3	R$ 8,88 2.897%
HASH11	R$ 52,00 -1.235%
HBOR3	R$ 2,72 4.615%
HBSA3	R$ 4,14 6.154%
HYPE3	R$ 27,21 2.757%
IFCM3	R$ 1,40 4.478%
IGTI11	R$ 31,98 1.945%
INBR34	R$ 36,48 6.016%
INTB3	R$ 19,72 2.123%
IRBR3	R$ 67,40 0.687%
ISAE4	R$ 28,40 0.176%
ITLC34	R$ 71,90 0.07%
ITSA4	R$ 15,36 0.392%
ITUB3	R$ 53,56 1.382%
ITUB4	R$ 48,45 0.938%
IVVB11	R$ 429,97 -1.507%
JALL3	R$ 3,04 3.051%
JBSS32	R$ 61,20 -1.497%
JHSF3	R$ 13,97 2.57%
JNJB34	R$ 89,49 -0.655%
JPMC34	R$ 165,39 -2.454%
KEPL3	R$ 7,80 5.263%
KLBN11	R$ 18,12 -0.22%
LAVV3	R$ 15,99 3.831%
LEVE3	R$ 37,88 0.745%
LILY34	R$ 211,03 -3.683%
LJQQ3	R$ 3,10 3.333%
LOGG3	R$ 30,33 1.915%
LOGN3	R$ 31,14 0.354%
LREN3	R$ 14,65 1.666%
LWSA3	R$ 5,40 0.746%
M1TA34	R$ 114,00 -2.422%
MATD3	R$ 6,31 0.159%
MBRF3	R$ 18,35 0.273%
MCDC34	R$ 62,06 -2.925%
MDIA3	R$ 19,29 1.794%
MDNE3	R$ 30,40 1.367%
MEAL3	R$ 0,93 3.333%
MELI34	R$ 75,44 -1.14%
MGLU3	R$ 12,75 -0.235%
MILS3	R$ 16,18 -0.123%
MLAS3	R$ 2,55 2.823%
MOTV3	R$ 20,06 0.15%
MOVI3	R$ 18,68 1.854%
MRVE3	R$ 8,20 -0.365%
MSFT34	R$ 107,90 -1.19%
MTRE3	R$ 4,18 8.854%
MULT3	R$ 37,19 1.252%
MYPK3	R$ 11,80 1.724%
N1VO34	R$ 24,28 -2.724%
NASD11	R$ 20,20 -0.835%
NATU3	R$ 7,90 4.497%
NFLX34	R$ 6,55 -2.239%
NVDC34	R$ 21,94 -1.658%
ONCO3	R$ 1,06 6%
ORVR3	R$ 20,94 4.648%
OXYP34	R$ 52,33 -0.475%
P1GR34	R$ 57,24 -0.435%
PAGS34	R$ 11,34 -0.874%
PASS3	R$ 27,13 -0.11%
PCAR3	R$ 3,06 2%
PETR3	R$ 65,01 0.433%
PETR4	R$ 58,65 1.418%
PGMN3	R$ 5,45 1.869%
PIBB11	R$ 367,55 0.437%
PLPL3	R$ 8,48 6.667%
PNVL3	R$ 15,66 0.772%
POMO4	R$ 4,80 1.053%
POSI3	R$ 5,10 6.25%
PRIO3	R$ 74,00 1.886%
PSSA3	R$ 51,68 -0.039%
PTBL3	R$ 2,93 9.738%
PYPL34	R$ 14,20 -1.934%
QBTC11	R$ 24,49 -0.488%
QUAL3	R$ 2,24 6.667%
RADL3	R$ 20,48 0.787%
RAIL3	R$ 18,64 0.485%
RAIZ4	R$ 0,43 4.878%
RANI3	R$ 8,23 3.004%
RAPT4	R$ 8,07 3.329%
RDOR3	R$ 43,79 -0.545%
RECV3	R$ 12,80 4.575%
RENT3	R$ 51,39 -0.407%
RENT4	R$ 50,50 -0.198%
RENT99	R$ 53,54 0%
RIAA3	R$ 11,61 5.545%
RIOT34	R$ 416,70 -1.941%
ROMI3	R$ 7,63 1.06%
ROXO34	R$ 12,78 2.404%
SANB11	R$ 27,53 -0.793%
SAPR11	R$ 42,15 2.63%
SAUD3	R$ 16,59 3.236%
SBFG3	R$ 11,42 3.069%
SBSP3	R$ 32,20 1.258%
SEER3	R$ 18,24 3.46%
SEQL3	R$ 0,06 0%
SIMH3	R$ 16,70 3.278%
SIMN34	R$ 66,15 -0.765%
SKHY34	R$ 42,54 -0.024%
SLCE3	R$ 17,53 2.755%
SMAL11	R$ 140,21 4.091%
SMFT3	R$ 25,09 1.95%
SMTO3	R$ 21,05 2.583%
SOJA3	R$ 8,36 3.21%
SPCX34	R$ 49,00 1.031%
SPXI11	R$ 52,40 -1.169%
SUZB3	R$ 43,08 0.233%
TAEE11	R$ 44,97 0.156%
TASA4	R$ 10,67 8.105%
TCSA3	R$ 0,85 6.25%
TEND3	R$ 28,24 -1.91%
TIMS3	R$ 19,08 -2.154%
TMOS34	R$ 71,05 0%
TOTS3	R$ 43,85 0.229%
TRIS3	R$ 7,00 4.012%
TSLA34	R$ 58,02 -1.894%
TSMC34	R$ 259,74 -0.1%
TTEN3	R$ 14,15 3.663%
TUPY3	R$ 20,55 -0.629%
UGPA3	R$ 38,21 -2.326%
UNIP6	R$ 58,98 0.391%
USIM5	R$ 6,63 4.739%
VALE3	R$ 61,94 0.732%
VAMO3	R$ 6,43 2.389%
VBBR3	R$ 35,75 -3.378%
VERZ34	R$ 36,98 -2.247%
VISA34	R$ 103,44 -0.634%
VIVA3	R$ 27,09 0%
VIVT3	R$ 32,39 -2.381%
VLID3	R$ 19,90 2.842%
VULC3	R$ 16,04 0.627%
VVEO3	R$ 0,89 -5.319%
WALM34	R$ 37,23 -2.667%
WEGE3	R$ 42,81 -2.705%
WIZC3	R$ 7,10 1.865%
XBOV11	R$ 199,33 0.514%
XPBR31	R$ 154,40 5.493%
YDUQ3	R$ 14,04 1.961%