Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:00:00

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 57,45

    -0,07 arrow -0,122%

    • R$ 57,55

      Máxima

    • R$ 56,85

      Mínima

    • 23.211.900,00

      Volume

    • 19/03/25, 17:59:47

      Último Negócio

    • R$ 57,35

      Abertura

    • R$ 1.328,23

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 22,50%

      IV (1a)

    • 22,98%

      EWMA (1a)

    • 0,86

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEL660CALLR$ 58,9022,80% ATM 193 d.u.6,770.686,77-1,742%6,876,846,9063.441,0006.77EUROPÉIA60,81%
VALEP600PUTR$ 57,4222,84% ATM 21 d.u.1,20-0.421,203,448%1,191,161,211.223.400,0001.2EUROPÉIA44,46%
VALEP595PUTR$ 56,9222,79% ATM 21 d.u.0,99-0.370,991,02%0,980,960,99865.572,0000.99EUROPÉIA39,26%
VALED600CALLR$ 57,4221,31% ATM 21 d.u.1,750.591,75-5,405%1,751,721,78821.802,000,031.72AMERICANA56,11%
VALED610CALLR$ 58,4221,16% ATM 21 d.u.1,240.471,24-5,344%1,251,221,27648.767,0001.24AMERICANA44,93%
VALEP590PUTR$ 56,4222,99% ATM 21 d.u.0,82-0.320,82-1,205%0,830,810,84543.198,0000.82EUROPÉIA34,36%
VALEO798PUTR$ 77,22236,03% ITM 2 d.u.20,20-0.920,20-4,717%19,8019,2120,398.860.760,0019,770.43EUROPÉIA93,40%
VALEO615PUTR$ 57,2228,63% ATM 2 d.u.0,45-0.420,45-10,00%0,450,440,472.040.740,0000.45EUROPÉIA42,66%
VALEC625CALLR$ 58,2225,86% ATM 2 d.u.0,250.30,25-24,242%0,260,250,271.036.950,0000.25AMERICANA29,30%
VALEP560PUTR$ 53,4226,40% OTM 21 d.u.0,29-0.130,29-12,121%0,290,280,30176.034,0000.29EUROPÉIA14,49%
VALEP565PUTR$ 53,9225,92% OTM 21 d.u.0,35-0.150,35-5,405%0,360,350,37161.471,0000.35EUROPÉIA16,98%
VALEQ587PUTR$ 52,7326,52% OTM 39 d.u.0,46-0.140,462,222%0,470,450,4825.070,0000.46EUROPÉIA16,79%
VALET556PUTR$ 53,0525,45% OTM 103 d.u.1,02-0.181,02-2,857%1,021,001,053.535,0001.02EUROPÉIA23,12%
VALEX550PUTR$ 52,9025,32% OTM 193 d.u.1,34-0.181,3401,361,321,40001.34EUROPÉIA23,86%
VALEC620CALLR$ 57,7224,36% ATM 2 d.u.0,400.440,40-24,528%0,420,400,441.644.090,0000.4EUROPÉIA42,88%
VALED640CALLR$ 61,4220,68% OTM 21 d.u.0,330.180,33-8,333%0,350,330,36511.148,0000.33AMERICANA16,65%
VALEO605PUTR$ 56,2230,18% ATM 2 d.u.0,17-0.20,17-29,167%0,160,150,17476.754,0000.17EUROPÉIA20,33%
VALED650CALLR$ 62,4221,39% OTM 21 d.u.0,220.130,22-8,333%0,200,190,2166.045,0000.22AMERICANA11,52%
VALEP535PUTR$ 50,9231,42% OTM 21 d.u.0,16-0.070,166,667%0,160,150,1738.396,0000.16EUROPÉIA8,01%
VALEO570PUTR$ 52,7252,03% OTM 2 d.u.0,03-0.030,0300,030,020,035.788,0000.03EUROPÉIA3,20%
VALEX660PUTR$ 58,9024,81% ATM 193 d.u.3,00-0.333,0002,902,803,002.677,001,451.55EUROPÉIA40,70%
VALEC643CALLR$ 61,7243,24% OTM 2 d.u.0,030.030,0350,00%0,030,020,031.221,0000.03EUROPÉIA3,19%
VALEC653CALLR$ 62,7247,93% OTM 2 d.u.0,020.020,02100,00%0,030,020,03734,0000.02EUROPÉIA2,01%
VALEP472PUTR$ 44,6744,66% OTM 21 d.u.0,05-0.020,0525,00%0,050,040,0510,0000.05EUROPÉIA2,43%
VALEC605CALLR$ 56,2223,29% ATM 2 d.u.1,370.871,37-9,868%1,421,341,491.966.620,001,230.14AMERICANA86,05%
VALEC610CALLR$ 56,7222,82% ATM 2 d.u.0,960.750,96-14,286%1,000,951,061.714.320,000,730.23EUROPÉIA74,84%
VALED620CALLR$ 59,4221,97% ATM 21 d.u.0,900.370,901,124%0,860,820,901.279.610,0000.9AMERICANA34,73%
VALED63CALLR$ 60,9220,24% OTM 21 d.u.0,400.220,40-16,667%0,380,360,40348.236,0000.4EUROPÉIA19,83%
VALEC555CALLR$ 51,2254,21% ITM 2 d.u.6,290.996,290,64%5,985,716,25319.931,006,230.06AMERICANA99,12%
VALEP545PUTR$ 51,9229,36% OTM 21 d.u.0,20-0.090,20-4,762%0,210,190,2239.174,0000.2EUROPÉIA10,04%
VALEE628CALLR$ 60,7321,41% OTM 39 d.u.1,100.351,10-5,172%1,061,001,1239.021,0001.1AMERICANA32,19%
VALEP515PUTR$ 48,9235,15% OTM 21 d.u.0,10-0.040,1000,100,090,1111.596,0000.1EUROPÉIA5,05%
VALEP510PUTR$ 48,4236,14% OTM 21 d.u.0,09-0.040,0900,090,080,1011.031,0000.09EUROPÉIA4,55%
VALEO565PUTR$ 52,2253,21% OTM 2 d.u.0,02-0.020,02-50,00%0,020,010,025.733,0000.02EUROPÉIA2,21%
VALEO530PUTR$ 48,7277,61% OTM 2 d.u.0,01-0.010,0100,020,010,021.838,0000.01EUROPÉIA0,90%
VALEC695CALLR$ 65,2259,83% OTM 2 d.u.0,010.010,0100,020,010,02236,0000.01AMERICANA0,85%
VALEX520PUTR$ 49,9026,37% OTM 193 d.u.0,90-0.120,902,273%0,850,800,89180,0000.9EUROPÉIA17,71%
VALEC688CALLR$ 66,2266,07% OTM 2 d.u.0,010.010,0100,020,010,0226,0000.01AMERICANA0,76%
VALEP820PUTR$ 79,4247,56% ITM 21 d.u.21,15-0.9921,15-1,168%10,5521,1005.019.280,0021,970EUROPÉIA99,06%
VALEP113PUTR$ 110,9285,00% ITM 21 d.u.52,30-0.9952,30-0,853%0004.717.010,0053,470EUROPÉIA99,71%
VALEO718PUTR$ 69,22117,52% ITM 2 d.u.11,80-0.9611,800,855%4,008,0004.014.530,0011,770.03EUROPÉIA96,58%
VALEQ618PUTR$ 59,7322,52% ATM 39 d.u.2,64-0.572,642,326%0002.869.220,002,280.36EUROPÉIA60,12%
VALEP720PUTR$ 69,4250,50% ITM 21 d.u.11,71-0.8811,710,085%0002.749.140,0011,970EUROPÉIA90,27%
VALEP730PUTR$ 70,4252,69% ITM 21 d.u.12,68-0.8812,683,089%0002.445.370,0012,970EUROPÉIA91,04%
VALEO63PUTR$ 58,7233,64% ATM 2 d.u.1,46-0.751,46-2,667%1,641,351,932.223.580,001,270.19EUROPÉIA76,12%
VALEP76PUTR$ 73,9236,63% ITM 21 d.u.15,70-0.9915,70-4,093%0001.942.450,0016,470EUROPÉIA99,02%
VALED555CALLR$ 52,9222,85% ITM 21 d.u.5,230.935,23-2,06%5,094,295,881.671.460,004,530.7EUROPÉIA91,57%
VALEC615CALLR$ 57,2224,66% ATM 2 d.u.0,660.60,66-19,512%0,570,450,701.639.700,000,230.43AMERICANA58,65%
VALED580CALLR$ 55,4222,70% ATM 21 d.u.3,140.773,14-3,385%3,162,813,501.589.580,002,031.11AMERICANA75,22%
VALED595CALLR$ 56,9223,06% ATM 21 d.u.2,150.632,15-0,922%1,981,802,151.584.890,000,531.62EUROPÉIA60,59%