Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 75,50

    -1,13 arrow -1,475%

    • R$ 76,70

      Máxima

    • R$ 74,71

      Mínima

    • 44.208.900,00

      Volume

    • 20/03/26, 18:39:48

      Último Negócio

    • R$ 76,21

      Abertura

    • R$ 3.334,52

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 34,33%

      IV (1a)

    • 24,66%

      EWMA (1a)

    • 0,72

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEP558PUTR$ 50,9061,78% OTM 19 d.u.0,03-0.010,0350,00%0,030,020,0356,0000.03EUROPÉIA1,08%
VALED101CALLR$ 101,4045,23% OTM 19 d.u.0,040.010,0400,040,030,04000.04EUROPÉIA0,92%
VALED103CALLR$ 103,4047,86% OTM 19 d.u.0,040.010,0400,030,020,03000.04EUROPÉIA0,86%
VALED108CALLR$ 108,4049,93% OTM 19 d.u.0,020.010,0200,020,010,02298,0000.02EUROPÉIA0,42%
VALED109CALLR$ 109,4051,05% OTM 19 d.u.0,020.010,0200,020,010,02000.02AMERICANA0,41%
VALEQ849PUTR$ 84,9035,85% ITM 37 d.u.9,31-0.749,319,016%00035.909.700,009,400EUROPÉIA78,34%
VALEE849CALLR$ 84,9031,26% OTM 37 d.u.1,100.221,10-19,708%2,910,025,814.777.110,0001.1AMERICANA18,94%
VALEP869PUTR$ 86,9042,70% ITM 19 d.u.11,18-0.8511,1813,503%8,112,2214,002.625.330,0011,400EUROPÉIA87,99%
VALEP754PUTR$ 75,4035,75% ATM 19 d.u.2,54-0.442,5435,829%2,520,404,642.386.720,0002.54EUROPÉIA47,44%
VALEQ709PUTR$ 70,9035,89% OTM 37 d.u.1,69-0.251,6919,858%0,020,0302.120.190,0001.69EUROPÉIA29,90%
VALER891PUTR$ 84,1830,26% ITM 61 d.u.8,31-0.678,3100002.075.450,008,680EUROPÉIA72,38%
VALED607CALLR$ 57,4039,64% ITM 19 d.u.18,67118,67-5,707%9,340,0118,671.618.820,0018,100.57EUROPÉIA99,47%
VALEP749PUTR$ 74,9038,83% ATM 19 d.u.2,56-0.412,5650,588%1,310,022,601.585.820,0002.56EUROPÉIA45,48%
VALEI690CALLR$ 65,6526,50% ITM 125 d.u.14,830.8814,8305,5011,0001.557.150,009,854.98EUROPÉIA84,16%
VALEP759PUTR$ 75,9035,97% ATM 19 d.u.2,80-0.462,8036,585%1,152,3001.524.260,000,402.4EUROPÉIA50,15%
VALED807CALLR$ 77,4032,83% ATM 19 d.u.2,200.452,20-18,216%2,151,852,441.375.800,0002.2EUROPÉIA41,60%
VALEQ719PUTR$ 71,9035,47% OTM 37 d.u.1,96-0.291,9629,801%1,320,532,101.298.270,0001.96EUROPÉIA33,29%
VALEP769PUTR$ 76,9033,64% ATM 19 d.u.3,13-0.523,1339,732%2,140,164,111.179.900,001,401.73EUROPÉIA55,53%
VALED759CALLR$ 75,9031,84% ATM 19 d.u.2,800.542,80-20,228%1,760,023,491.148.150,0002.8AMERICANA50,32%
VALEP859PUTR$ 85,9040,35% ITM 19 d.u.10,20-0.8510,2014,736%0,260,5201.064.570,0010,400EUROPÉIA87,11%
VALED754CALLR$ 75,4032,62% ATM 19 d.u.3,120.573,12-21,805%3,281,015,561.046.620,000,103.02EUROPÉIA53,17%
VALEP744PUTR$ 74,4035,03% ATM 19 d.u.2,04-0.382,0433,333%5,531,0510,001.043.620,0002.04EUROPÉIA41,82%
VALEL76CALLR$ 68,4619,89% ITM 188 d.u.14,120.8914,1200001.016.640,007,047.08AMERICANA85,28%
VALEQ769PUTR$ 76,9034,06% ATM 37 d.u.3,90-0.473,9024,204%000989.175,001,402.5EUROPÉIA52,38%
VALED615W1CALLR$ 61,5087,90% ITM 9 d.u.14,840.9114,842,274%000935.284,0014,000.84EUROPÉIA88,09%
VALED585W1CALLR$ 58,50104,69% ITM 9 d.u.17,850.9217,850000893.055,0017,000.85EUROPÉIA88,76%
VALEP844PUTR$ 84,4039,78% ITM 19 d.u.8,90-0.818,9017,569%000845.563,008,900EUROPÉIA83,77%
VALED789CALLR$ 78,9033,56% ATM 19 d.u.1,700.371,70-15,00%1,250,022,47827.803,0001.7AMERICANA33,81%
VALED749CALLR$ 74,9031,49% ATM 19 d.u.3,300.63,30-20,097%2,260,024,50813.737,000,602.7AMERICANA56,45%
VALEP740PUTR$ 73,9037,10% ATM 19 d.u.2,00-0.362,0043,885%1,260,322,20812.395,0002EUROPÉIA39,91%
VALED744CALLR$ 74,4034,20% ATM 19 d.u.3,800.623,80-14,607%000773.107,001,102.7EUROPÉIA58,46%
VALED809CALLR$ 80,9031,73% OTM 19 d.u.1,000.261,00-23,664%0,750,051,45766.338,0001AMERICANA23,45%
VALED704CALLR$ 70,4032,23% ITM 19 d.u.6,430.836,43-12,278%2,194,380745.924,005,101.33EUROPÉIA80,42%
VALED784CALLR$ 78,4032,63% ATM 19 d.u.1,800.391,80-21,397%2,611,214,00736.967,0001.8EUROPÉIA36,09%
VALEP804PUTR$ 80,4036,74% ITM 19 d.u.5,60-0.685,6027,273%1,002,000717.234,004,900.7EUROPÉIA71,79%
VALED779CALLR$ 77,9033,06% ATM 19 d.u.2,020.422,02-17,551%4,310,028,60708.827,0002.02AMERICANA38,89%
VALED625W1CALLR$ 62,5092,24% ITM 9 d.u.14,090.8814,091,659%000704.892,0013,001.09EUROPÉIA84,70%
VALEP730PUTR$ 72,9036,01% ATM 19 d.u.1,55-0.311,5537,168%1,130,301,95635.444,0001.55EUROPÉIA34,30%
VALEP849PUTR$ 84,9044,25% ITM 19 d.u.9,57-0.89,5720,226%1,503,000631.154,009,400.17EUROPÉIA82,79%
VALED799CALLR$ 79,9031,53% OTM 19 d.u.1,240.311,24-23,926%1,200,601,79619.815,0001.24AMERICANA27,95%
VALEP807PUTR$ 77,4037,99% ATM 19 d.u.3,77-0.543,7740,149%15,131,7528,50612.554,001,901.87EUROPÉIA57,79%
VALEP764PUTR$ 76,4035,67% ATM 19 d.u.3,03-0.493,0338,991%2,701,803,59597.096,000,902.13EUROPÉIA52,79%
VALED757CALLR$ 72,4032,50% ATM 19 d.u.4,950.734,95-15,529%0,501,000570.024,003,101.85EUROPÉIA70,37%
VALED814CALLR$ 81,4032,20% OTM 19 d.u.0,920.240,92-22,034%1,530,053,00553.403,0000.92EUROPÉIA21,64%
VALED543CALLR$ 49,4097,54% ITM 19 d.u.26,940.9626,940000552.876,0026,100.84EUROPÉIA93,14%
VALEP989PUTR$ 98,9060,36% ITM 19 d.u.22,79-0.9322,795,754%000538.002,0023,400EUROPÉIA95,08%
VALEP799PUTR$ 79,9034,76% ITM 19 d.u.5,10-0.675,1025,307%4,753,506,00529.900,004,400.7EUROPÉIA70,49%
VALEE729CALLR$ 72,9030,25% ATM 37 d.u.5,750.75,75-9,733%000517.119,002,603.15AMERICANA65,87%
VALED734CALLR$ 73,4032,90% ATM 19 d.u.4,310.684,31-16,634%000507.733,002,102.21EUROPÉIA64,64%
VALED804CALLR$ 80,4031,56% OTM 19 d.u.1,110.281,11-24,49%1,000,701,30500.089,0001.11EUROPÉIA25,60%