Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:56:14

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 54,01

    0,55 arrow +1,029%

    • R$ 54,90

      Máxima

    • R$ 53,72

      Mínima

    • 7.077.500,00

      Volume

    • 01/08/25, 10:56:14

      Último Negócio

    • R$ 54,24

      Abertura

    • R$ 384,51

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 24,01%

      IV (1a)

    • 24,30%

      EWMA (1a)

    • 0,90

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALET57PUTR$ 55,5529,39% ATM 10 d.u.2,00-0.642,00-18,367%2,032,022,04669.419,001,540.46EUROPÉIA66,32%
VALEH546CALLR$ 52,5522,64% ATM 10 d.u.2,060.772,0619,767%2,072,062,08535.600,001,460.6EUROPÉIA75,79%
VALEM580PUTR$ 53,6424,55% ATM 116 d.u.2,00-0.312,00-2,913%2,012,002,0212.950,0002EUROPÉIA37,55%
VALET620W2PUTR$ 62,0086,37% ITM 5 d.u.8,30-0.858,3007,697,657,7207,990.31EUROPÉIA87,97%
VALEH56CALLR$ 54,5524,05% ATM 10 d.u.0,910.470,9122,667%0,920,910,931.837.950,0000.91EUROPÉIA45,07%
VALEH55CALLR$ 53,5523,20% ATM 10 d.u.1,400.631,4011,111%1,401,391,411.801.910,000,460.94EUROPÉIA60,78%
VALEH556CALLR$ 53,0523,44% ATM 10 d.u.1,730.71,7324,46%1,731,721,741.253.610,000,960.77AMERICANA68,13%
VALEH57CALLR$ 55,5524,70% ATM 10 d.u.0,560.330,5619,149%0,560,560,571.178.850,0000.56EUROPÉIA31,17%
VALET56PUTR$ 54,5528,50% ATM 10 d.u.1,36-0.521,36-21,387%1,371,361,38898.690,000,540.82EUROPÉIA54,49%
VALEH576CALLR$ 55,0524,66% ATM 10 d.u.0,730.40,7321,667%0,720,710,72890.277,0000.73AMERICANA37,91%
VALEH566CALLR$ 54,0524,21% ATM 10 d.u.1,160.551,1624,731%1,151,141,16842.014,0001.16AMERICANA52,69%
VALET55PUTR$ 53,5528,20% ATM 10 d.u.0,87-0.390,87-26,891%0,880,870,89699.464,0000.87EUROPÉIA41,45%
VALEH541CALLR$ 52,0522,17% ATM 10 d.u.2,440.842,442,50%2,472,442,51541.873,001,960.48AMERICANA82,43%
VALET566PUTR$ 54,0528,85% ATM 10 d.u.1,12-0.461,12-21,127%1,121,101,13535.372,000,041.08EUROPÉIA48,08%
VALET576PUTR$ 55,0529,29% ATM 10 d.u.1,68-0.581,68-18,447%1,681,671,69437.589,001,040.64EUROPÉIA60,55%
VALEH596CALLR$ 57,0526,05% OTM 10 d.u.0,260.180,268,333%0,280,270,28433.144,0000.26AMERICANA16,31%
VALEH58CALLR$ 56,5525,98% ATM 10 d.u.0,350.220,3500,360,350,36369.464,0000.35EUROPÉIA20,78%
VALEI533CALLR$ 53,3621,61% ATM 35 d.u.2,630.662,6314,719%2,662,632,68299.179,000,651.98EUROPÉIA63,09%
VALET556PUTR$ 53,0528,21% ATM 10 d.u.0,68-0.330,68-25,275%0,690,680,69271.123,0000.68EUROPÉIA35,09%
VALEH540W2CALLR$ 54,0026,84% ATM 5 d.u.0,890.540,8936,923%0,910,890,93264.720,000,010.88AMERICANA52,16%
VALEH586CALLR$ 56,0524,97% ATM 10 d.u.0,430.270,4334,375%0,440,430,45222.924,0000.43AMERICANA25,25%
VALET546PUTR$ 52,5528,47% ATM 10 d.u.0,53-0.270,53-26,389%0,530,520,54209.850,0000.53EUROPÉIA29,26%
VALEH59CALLR$ 57,5526,10% OTM 10 d.u.0,190.140,19-9,524%0,220,210,22173.196,0000.19EUROPÉIA12,56%
VALET541PUTR$ 52,0528,84% ATM 10 d.u.0,41-0.220,41-28,07%0,420,410,42131.946,0000.41EUROPÉIA24,05%
VALEU518PUTR$ 51,8625,09% ATM 35 d.u.0,79-0.250,79-19,388%0,790,780,8044.974,0000.79EUROPÉIA28,07%
VALEH475W2CALLR$ 47,5054,19% ITM 5 d.u.6,700.965,9106,786,746,8106,510AMERICANA95,34%
VALEH480W2CALLR$ 48,00123,95% ITM 5 d.u.7,420.787,4206,296,256,3206,011.41AMERICANA72,68%
VALET536PUTR$ 51,5529,09% ATM 10 d.u.0,31-0.180,31-27,907%0,310,300,3246.565,0000.31EUROPÉIA19,37%
VALEH600CALLR$ 60,0531,39% OTM 10 d.u.0,080.060,08-11,111%0,080,070,0838.151,0000.08AMERICANA5,01%
VALEH595CALLR$ 59,5530,09% OTM 10 d.u.0,090.070,09-10,00%0,100,090,1029.824,0000.09EUROPÉIA5,79%
VALEH70CALLR$ 59,0529,28% OTM 10 d.u.0,110.080,1110,00%0,120,110,1223.081,0000.11AMERICANA7,08%
VALEH60CALLR$ 58,5528,73% OTM 10 d.u.0,140.10,14-6,667%0,140,130,1422.853,0000.14EUROPÉIA8,87%
VALET531PUTR$ 51,0530,15% OTM 10 d.u.0,25-0.150,25-24,242%0,240,230,2520.097,0000.25EUROPÉIA16,00%
VALEU508PUTR$ 50,8625,68% OTM 35 d.u.0,58-0.190,58-17,143%0,590,570,6017.406,0000.58EUROPÉIA22,10%
VALEH631CALLR$ 60,5532,51% OTM 10 d.u.0,070.050,0700,070,060,073.604,0000.07EUROPÉIA4,29%
VALEU525PUTR$ 50,3623,86% OTM 35 d.u.0,39-0.150,39-37,097%0,510,490,523.162,0000.39EUROPÉIA17,22%
VALEU498PUTR$ 49,8626,09% OTM 35 d.u.0,41-0.150,41-22,642%0,430,410,442.388,0000.41EUROPÉIA16,87%
VALET493PUTR$ 49,3032,49% OTM 10 d.u.0,10-0.060,10-23,077%0,100,090,102.041,0000.1EUROPÉIA7,26%
VALEI648CALLR$ 64,8624,20% OTM 35 d.u.0,070.040,07-12,50%0,080,070,0870,0000.07AMERICANA3,04%
VALET681PUTR$ 65,5545,88% ITM 10 d.u.11,242-0.9811,19-0,445%11,5911,1712,01142.416,0011,540EUROPÉIA98,25%
VALEH550W2CALLR$ 55,0026,64% ATM 5 d.u.0,460.350,4631,429%0,480,460,5078.524,0000.46AMERICANA33,21%
VALEH606CALLR$ 58,0528,26% OTM 10 d.u.0,180.120,1820,00%0,170,160,1864.689,0000.18AMERICANA11,16%
VALEI603CALLR$ 60,3623,80% OTM 35 d.u.0,380.160,3852,00%0,290,270,3012.669,0000.38EUROPÉIA13,70%
VALET610PUTR$ 61,0531,66% ITM 10 d.u.6,77-0.976,77-7,26%7,006,717,284.580,007,040EUROPÉIA97,08%
VALEH630CALLR$ 63,0536,37% OTM 10 d.u.0,030.020,0300,030,020,034.479,0000.03AMERICANA1,78%
VALEH620CALLR$ 62,0534,63% OTM 10 d.u.0,040.030,04-20,00%0,040,030,043.615,0000.04AMERICANA2,44%
VALEH610CALLR$ 61,0533,45% OTM 10 d.u.0,060.040,0620,00%0,060,050,063.157,0000.06AMERICANA3,64%
VALEH641CALLR$ 61,5534,18% OTM 10 d.u.0,050.040,0500,050,040,051.708,0000.05EUROPÉIA3,02%
VALET479PUTR$ 45,8043,44% OTM 10 d.u.0,04-0.020,0400,030,020,03000.04EUROPÉIA2,73%
VALEH646CALLR$ 62,5536,34% OTM 10 d.u.0,040.030,0400,040,030,04000.04EUROPÉIA2,32%