Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 87,00

    -2,23 arrow -2,499%

    • R$ 88,14

      Máxima

    • R$ 86,02

      Mínima

    • 28.644.800,00

      Volume

    • 13/02/26, 19:32:57

      Último Negócio

    • R$ 87,57

      Abertura

    • R$ 2.493,37

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 31,18%

      IV (1a)

    • 23,69%

      EWMA (1a)

    • 0,78

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEN752PUTR$ 71,9058,20% OTM 5 d.u.0,02-0.010,02-50,00%0,030,020,033.344,0000.02EUROPÉIA1,03%
VALEO615PUTR$ 58,1857,85% OTM 25 d.u.0,05-0.010,0525,00%0,040,030,041.265,0000.05EUROPÉIA1,43%
VALEN772PUTR$ 73,9055,88% OTM 5 d.u.0,04-0.020,04-20,00%0,040,030,04799,0000.04EUROPÉIA1,94%
VALEO625PUTR$ 59,1854,14% OTM 25 d.u.0,04-0.010,0400,040,030,0490,0000.04EUROPÉIA1,22%
VALEO590PUTR$ 55,6859,47% OTM 25 d.u.0,03-0.010,0350,00%0,030,020,0330,0000.03EUROPÉIA0,92%
VALEO595PUTR$ 56,1858,42% OTM 25 d.u.0,03-0.010,0300,030,020,0330,0000.03EUROPÉIA0,93%
VALEC140CALLR$ 140,6857,36% OTM 25 d.u.0,030.010,0300,030,020,0330,0000.03EUROPÉIA0,37%
VALEO620PUTR$ 58,6855,18% OTM 25 d.u.0,04-0.010,0400,040,030,0420,0000.04EUROPÉIA1,21%
VALEO600PUTR$ 56,6857,36% OTM 25 d.u.0,03-0.010,0300,030,020,033,0000.03EUROPÉIA0,93%
VALEB994CALLR$ 99,4040,51% OTM 5 d.u.0,020.010,02-87,50%0,020,010,0214.805,0000.02EUROPÉIA1,02%
VALEN727PUTR$ 69,4067,60% OTM 5 d.u.0,02-0.010,0200,020,010,021.960,0000.02EUROPÉIA0,93%
VALEN717PUTR$ 68,4071,41% OTM 5 d.u.0,02-0.010,02100,00%0,020,010,021.884,0000.02EUROPÉIA0,90%
VALEO535PUTR$ 50,1863,88% OTM 25 d.u.0,0100,0100,020,010,02343,0000.01EUROPÉIA0,35%
VALEN732PUTR$ 69,9060,64% OTM 5 d.u.0,0100,01-50,00%0,020,010,02168,0000.01EUROPÉIA0,54%
VALEN737PUTR$ 70,4058,92% OTM 5 d.u.0,0100,01-66,667%0,020,010,0291,0000.01EUROPÉIA0,55%
VALEO565PUTR$ 53,1861,98% OTM 25 d.u.0,0200,0200,020,010,0260,0000.02EUROPÉIA0,64%
VALEN722PUTR$ 68,9069,50% OTM 5 d.u.0,02-0.010,02100,00%0,020,010,0250,0000.02EUROPÉIA0,91%
VALEC145CALLR$ 145,6858,53% OTM 25 d.u.0,0200,02-50,00%0,020,010,0240,0000.02AMERICANA0,24%
VALEO560PUTR$ 52,6863,03% OTM 25 d.u.0,0200,02-33,333%0,020,010,0220,0000.02EUROPÉIA0,63%
VALEO570PUTR$ 53,6860,92% OTM 25 d.u.0,0200,0200,020,010,0220,0000.02EUROPÉIA0,64%
VALEO545PUTR$ 51,1866,31% OTM 25 d.u.0,0200,0200,020,010,024,0000.02EUROPÉIA0,63%
VALEO540PUTR$ 50,6867,40% OTM 25 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,62%
VALEO516PUTR$ 51,6870,59% OTM 25 d.u.0,04-0.010,0400,020,010,02000.04EUROPÉIA1,10%
VALEO555PUTR$ 52,1864,11% OTM 25 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,63%
VALEO575PUTR$ 54,1862,67% OTM 25 d.u.0,03-0.010,0300,020,010,02000.03EUROPÉIA0,90%
VALEC146CALLR$ 146,6863,75% OTM 25 d.u.0,040.010,0400,020,010,02000.04EUROPÉIA0,42%
VALEC147CALLR$ 147,6864,48% OTM 25 d.u.0,040.010,0400,020,010,02000.04AMERICANA0,41%
VALEC149CALLR$ 149,6863,89% OTM 25 d.u.0,030.010,0300,020,010,02000.03AMERICANA0,31%
VALEC150CALLR$ 150,6864,59% OTM 25 d.u.0,030.010,0300,020,010,02000.03EUROPÉIA0,31%
VALEC151CALLR$ 151,6865,28% OTM 25 d.u.0,030.010,0300,020,010,02000.03AMERICANA0,30%
VALEC152CALLR$ 152,6865,96% OTM 25 d.u.0,030.010,0300,020,010,02000.03EUROPÉIA0,30%
VALEC156CALLR$ 156,6865,88% OTM 25 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,20%
VALEC157CALLR$ 157,6866,53% OTM 25 d.u.0,0200,0200,020,010,02000.02AMERICANA0,20%
VALEC158CALLR$ 158,6867,17% OTM 25 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,20%
VALEC159CALLR$ 159,6867,78% OTM 25 d.u.0,0200,0200,020,010,02000.02AMERICANA0,19%
VALEF866CALLR$ 81,6829,21% ITM 86 d.u.11,120.7611,12-14,92%0007.799.010,005,325.8EUROPÉIA70,70%
VALEN922PUTR$ 88,9032,37% ATM 5 d.u.2,57-0.652,5757,669%0,280,5707.465.210,001,900.67EUROPÉIA67,01%
VALEN927PUTR$ 89,4033,41% ATM 5 d.u.2,96-0.692,9661,749%0,010,0105.545.010,002,400.56EUROPÉIA70,78%
VALEC905CALLR$ 87,1828,70% ATM 25 d.u.3,610.573,61-32,015%3,843,004,684.504.370,0003.61EUROPÉIA52,97%
VALEB897CALLR$ 86,4022,40% ATM 5 d.u.1,550.621,55-58,333%2,050,014,103.998.480,000,600.95EUROPÉIA61,23%
VALEB902CALLR$ 86,9025,24% ATM 5 d.u.1,400.551,40-59,42%4,651,308,003.697.200,000,101.3AMERICANA53,47%
VALEN902PUTR$ 86,9025,93% ATM 5 d.u.1,11-0.451,1127,586%1,921,002,843.664.140,0001.11EUROPÉIA46,66%
VALEN897PUTR$ 86,4028,63% ATM 5 d.u.1,02-0.41,0236,00%1,300,102,503.495.440,0001.02EUROPÉIA41,47%
VALEN912PUTR$ 87,9030,76% ATM 5 d.u.1,87-0.561,8757,143%1,290,012,563.343.650,000,900.97EUROPÉIA57,91%
VALEN917PUTR$ 88,4031,37% ATM 5 d.u.2,20-0.612,2046,667%4,730,019,453.005.770,001,400.8EUROPÉIA62,74%
VALEO905PUTR$ 87,1832,01% ATM 25 d.u.3,03-0.443,0326,778%2,841,634,052.962.370,000,182.85EUROPÉIA47,73%
VALEN892PUTR$ 85,9028,47% ATM 5 d.u.0,82-0.340,8222,388%0,610,011,202.872.950,0000.82EUROPÉIA35,88%
VALEB912CALLR$ 87,9024,39% ATM 5 d.u.0,890.420,89-67,518%1,010,501,522.775.240,0000.89AMERICANA40,45%
VALEB76CALLR$ 87,4026,89% ATM 5 d.u.1,230.491,23-59,00%0,040,0702.540.540,0001.23EUROPÉIA47,13%
VALEN937PUTR$ 90,4034,09% ATM 5 d.u.3,73-0.763,7354,132%0,010,0102.530.260,003,400.33EUROPÉIA77,90%