Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 80,79

    0,85 arrow +1,063%

    • R$ 81,07

      Máxima

    • R$ 79,50

      Mínima

    • 26.305.900,00

      Volume

    • 19/06/26, 18:39:22

      Último Negócio

    • R$ 79,68

      Abertura

    • R$ 2.120,98

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 24,81%

      IV (1a)

    • 26,56%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEG104CALLR$ 104,1536,83% OTM 20 d.u.0,030.010,0300,030,020,032.070,0000.03AMERICANA0,82%
VALES646PUTR$ 64,6536,55% OTM 20 d.u.0,03-0.010,0350,00%0,030,020,031.213,0000.03EUROPÉIA1,34%
VALES685PUTR$ 65,1535,48% OTM 20 d.u.0,03-0.010,0300,030,020,03135,0000.03EUROPÉIA1,37%
VALES626PUTR$ 62,6542,47% OTM 20 d.u.0,04-0.010,0400,020,010,02000.04EUROPÉIA1,57%
VALES636PUTR$ 63,6536,78% OTM 20 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA0,94%
VALEG107CALLR$ 107,1538,60% OTM 20 d.u.0,020.010,0200,020,010,02000.02EUROPÉIA0,53%
VALEG109CALLR$ 109,1544,41% OTM 20 d.u.0,040.010,0400,020,010,02000.04EUROPÉIA0,85%
VALET135PUTR$ 135,4654,65% ITM 45 d.u.51,70-0.9851,708,114%00051.700.000,0054,670EUROPÉIA98,79%
VALEH729CALLR$ 72,9628,10% ITM 45 d.u.10,180.8710,1812,115%00010.180.000,007,832.35AMERICANA84,01%
VALET929PUTR$ 92,9630,53% ITM 45 d.u.11,13-0.811,1300004.979.120,0012,170EUROPÉIA83,45%
VALES941PUTR$ 94,1554,05% ITM 20 d.u.13,63-0.8113,634,444%0003.598.320,0013,360.27EUROPÉIA84,46%
VALET899PUTR$ 89,9630,68% ITM 45 d.u.8,80-0.728,80-1,235%0003.523.760,009,170EUROPÉIA76,27%
VALES951PUTR$ 95,1527,92% ITM 20 d.u.13,45-0.9713,45-2,536%0003.082.690,0014,360EUROPÉIA97,66%
VALES806PUTR$ 80,6525,62% ATM 20 d.u.1,86-0.421,86-6,061%0,551,1002.704.740,0001.86EUROPÉIA44,79%
VALES790PUTR$ 79,1525,99% ATM 20 d.u.1,30-0.321,30-7,801%1,250,901,602.314.430,0001.3EUROPÉIA35,03%
VALES921PUTR$ 92,1536,49% ITM 20 d.u.10,93-0.8710,93-1,62%0002.201.660,0011,360EUROPÉIA89,08%
VALEG790CALLR$ 79,1524,36% ATM 20 d.u.3,620.693,623,725%3,451,505,391.825.040,001,641.98AMERICANA66,09%
VALEG806CALLR$ 80,6523,62% ATM 20 d.u.2,650.582,659,504%2,050,353,761.476.620,000,142.51EUROPÉIA55,88%
VALES841PUTR$ 84,1525,66% ATM 20 d.u.3,82-0.653,82-7,056%0001.429.000,003,360.46EUROPÉIA67,62%
VALEH804CALLR$ 80,4621,69% ATM 45 d.u.4,130.634,13-0,721%0001.174.720,000,333.8EUROPÉIA59,95%
VALEU701PUTR$ 70,1529,19% OTM 64 d.u.0,63-0.10,6300,080,1501.106.800,0000.63EUROPÉIA13,33%
VALEH793CALLR$ 75,9620,82% ITM 45 d.u.7,180.847,185,588%0,020,0401.024.610,004,832.35AMERICANA82,13%
VALEH799CALLR$ 79,9622,26% ATM 45 d.u.4,500.664,50-1,747%0001.004.560,000,833.67AMERICANA62,16%
VALEG820CALLR$ 82,1524,03% ATM 20 d.u.1,940.481,9412,791%1,940,483,40933.259,0001.94AMERICANA44,91%
VALET729PUTR$ 72,9627,74% OTM 45 d.u.0,65-0.130,65-5,797%1,260,022,50927.598,0000.65EUROPÉIA15,65%
VALET120PUTR$ 120,4666,11% ITM 45 d.u.38,02-0.8938,020000810.447,0039,670EUROPÉIA93,14%
VALES836PUTR$ 83,6525,51% ATM 20 d.u.3,48-0.623,48-7,20%0,270,540799.246,002,860.62EUROPÉIA64,67%
VALEH809CALLR$ 80,9622,58% ATM 45 d.u.3,960.613,962,062%000680.951,0003.96AMERICANA56,89%
VALEH819CALLR$ 81,9622,51% ATM 45 d.u.3,420.563,422,09%0,961,910669.620,0003.42AMERICANA51,81%
VALEH784CALLR$ 78,4621,94% ATM 45 d.u.5,430.735,434,826%000646.008,002,333.1EUROPÉIA69,83%
VALEG841CALLR$ 84,1522,49% ATM 20 d.u.1,060.331,062,913%1,850,902,80630.406,0001.06AMERICANA30,44%
VALES811PUTR$ 81,1527,39% ATM 20 d.u.2,25-0.452,25-0,442%2,791,354,22623.941,000,361.89EUROPÉIA48,50%
VALES820PUTR$ 82,1527,27% ATM 20 d.u.2,75-0.522,75-3,169%3,101,205,00614.106,001,361.39EUROPÉIA54,83%
VALEH814CALLR$ 81,4621,84% ATM 45 d.u.3,590.583,595,588%5,912,829,00605.724,0003.59EUROPÉIA54,61%
VALEG826CALLR$ 82,6523,40% ATM 20 d.u.1,670.441,679,868%1,401,001,80586.172,0001.67EUROPÉIA41,23%
VALET704PUTR$ 70,4628,80% OTM 45 d.u.0,40-0.080,40-13,043%0,660,151,17518.470,0000.4EUROPÉIA10,49%
VALES780PUTR$ 78,1526,07% ATM 20 d.u.0,99-0.260,99-8,333%1,030,201,85508.417,0000.99EUROPÉIA28,90%
VALEG800CALLR$ 80,1524,02% ATM 20 d.u.2,970.622,9711,236%6,310,0112,61500.854,000,642.33AMERICANA59,34%
VALEG836CALLR$ 83,6523,91% ATM 20 d.u.1,340.371,3413,559%1,140,771,50499.946,0001.34EUROPÉIA34,57%
VALES800PUTR$ 80,1525,20% ATM 20 d.u.1,61-0.381,61-9,551%1,250,881,62481.224,0001.61EUROPÉIA41,22%
VALES786PUTR$ 78,6525,93% ATM 20 d.u.1,13-0.291,13-26,623%2,010,923,10478.916,0001.13EUROPÉIA31,84%
VALET904PUTR$ 90,4633,95% ITM 45 d.u.9,55-0.719,550000477.911,009,670EUROPÉIA75,74%
VALES400PUTR$ 396,65202,28% ITM 20 d.u.311,87-0.99311,870000467.064,00315,860EUROPÉIA99,89%
VALEH854CALLR$ 85,4623,15% OTM 45 d.u.2,030.392,035,181%0,190,380423.664,0002.03EUROPÉIA34,97%
VALES816PUTR$ 81,6525,54% ATM 20 d.u.2,33-0.492,33-8,627%2,692,003,38417.122,000,861.47EUROPÉIA51,59%
VALEG811CALLR$ 81,1524,14% ATM 20 d.u.2,430.552,4310,959%2,240,873,60407.477,0002.43AMERICANA52,09%
VALEH824CALLR$ 82,4622,12% ATM 45 d.u.3,120.533,12-0,637%1,332,650392.508,0003.12EUROPÉIA49,31%
VALEH769CALLR$ 76,9622,71% ATM 45 d.u.6,580.796,58-15,964%000375.772,003,832.75AMERICANA75,80%
VALES770PUTR$ 77,0026,24% ATM 20 d.u.0,71-0.20,71-10,127%0,700,251,15375.402,0000.71EUROPÉIA22,59%
VALES876W1PUTR$ 87,6840,31% ITM 10 d.u.7,05-0.827,050000360.222,006,890.16EUROPÉIA84,02%