Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:45:30

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 62,44

    0,09 arrow +0,144%

    • R$ 63,11

      Máxima

    • R$ 62,16

      Mínima

    • 6.784.500,00

      Volume

    • 05/11/26, 12:45:29

      Último Negócio

    • R$ 62,95

      Abertura

    • R$ 425,07

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 30,28%

      IV (1a)

    • 27,39%

      EWMA (1a)

    • 0,37

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEW633PUTR$ 63,3930,44% ATM 10 d.u.1,85-0.551,85-2,632%1,911,901,92847.966,000,950.9EUROPÉIA57,70%
VALEL673CALLR$ 62,2028,19% ATM 31 d.u.3,100.63,10-1,587%3,183,163,19431.758,000,242.86EUROPÉIA56,01%
VALEW613PUTR$ 61,3931,33% ATM 10 d.u.0,95-0.350,95-8,654%1,000,991,00394.017,0000.95EUROPÉIA37,33%
VALEK613CALLR$ 61,3933,37% ATM 10 d.u.2,410.642,411,688%2,362,352,37272.222,001,051.36AMERICANA61,77%
VALEW690PUTR$ 63,8929,61% ATM 10 d.u.2,11-0.612,1102,212,202,22255.724,001,450.66EUROPÉIA62,98%
VALEX75PUTR$ 65,7029,88% ATM 31 d.u.3,91-0.613,911,823%3,863,843,87212.471,003,260.65EUROPÉIA65,01%
VALEX653PUTR$ 60,2029,78% ATM 31 d.u.1,25-0.291,2501,301,291,30203.799,0001.25EUROPÉIA32,61%
VALEL74CALLR$ 64,7029,37% ATM 31 d.u.2,020.442,021,508%1,961,951,97192.293,0002.02AMERICANA40,46%
VALEX673PUTR$ 62,2029,69% ATM 31 d.u.2,00-0.42,002,041%1,991,982,00175.468,0002EUROPÉIA44,49%
VALEW700PUTR$ 64,8933,62% ATM 10 d.u.2,96-0.682,962,422%2,892,872,90162.079,002,450.51EUROPÉIA70,23%
VALEX800PUTR$ 70,7021,29% ITM 31 d.u.7,30-0.927,30-2,796%7,717,687,73139.256,008,260EUROPÉIA93,15%
VALEX683PUTR$ 63,2029,71% ATM 31 d.u.2,47-0.462,471,646%2,442,432,45134.909,000,761.71EUROPÉIA50,59%
VALEL653CALLR$ 60,2029,44% ATM 31 d.u.4,420.714,42-2,643%4,454,434,47124.214,002,242.18EUROPÉIA67,62%
VALEL72CALLR$ 62,7029,56% ATM 31 d.u.2,950.572,953,147%2,902,882,91123.501,0002.95AMERICANA52,49%
VALEW691PUTR$ 67,3936,45% ITM 10 d.u.5,01-0.835,01-0,398%4,934,904,95120.947,004,950.06EUROPÉIA84,52%
VALEX643PUTR$ 59,2031,00% OTM 31 d.u.1,04-0.241,046,122%1,041,031,0475.781,0001.04EUROPÉIA28,00%
VALEL77CALLR$ 67,7028,60% OTM 31 d.u.1,010.281,011,00%1,041,031,0463.815,0001.01AMERICANA24,29%
VALEL710CALLR$ 61,7029,60% ATM 31 d.u.3,500.633,50-2,235%3,473,453,4862.475,000,742.76AMERICANA58,59%
VALEL1CALLR$ 60,7029,52% ATM 31 d.u.4,100.684,10-1,914%4,114,094,1351.773,001,742.36AMERICANA64,64%
VALEX734PUTR$ 71,7028,34% ITM 31 d.u.8,47-0.888,471,437%8,598,578,6142.443,009,260EUROPÉIA89,97%
VALEX693PUTR$ 64,2028,48% ATM 31 d.u.2,89-0.532,89-2,034%2,952,942,9640.910,001,761.13EUROPÉIA56,68%
VALEX72PUTR$ 62,7029,03% ATM 31 d.u.2,17-0.432,17-1,364%2,212,202,2233.537,000,261.91EUROPÉIA47,40%
VALEX703PUTR$ 65,2031,08% ATM 31 d.u.3,70-0.583,705,413%3,543,523,5529.068,002,760.94EUROPÉIA61,97%
VALEX749PUTR$ 73,2013,66% ITM 31 d.u.9,60-19,60-3,03%9,959,919,9927.834,0010,760EUROPÉIA99,87%
VALEX739PUTR$ 72,2025,13% ITM 31 d.u.8,80-0.928,8009,049,009,0721.294,009,760EUROPÉIA93,46%
VALEL623CALLR$ 57,2034,74% ITM 31 d.u.6,940.826,943,737%6,776,746,7918.688,005,241.7EUROPÉIA78,52%
VALEX790PUTR$ 69,7032,93% ITM 31 d.u.7,04-0.787,042,326%6,866,836,8818.343,007,260EUROPÉIA80,83%
VALEL604CALLR$ 58,7038,05% ITM 31 d.u.6,060.746,068,214%5,565,535,5818.190,003,742.32AMERICANA69,71%
VALEX74PUTR$ 64,7030,49% ATM 31 d.u.3,35-0.553,357,372%3,243,223,2517.986,002,261.09EUROPÉIA59,34%
VALEL643CALLR$ 59,2027,59% ITM 31 d.u.4,990.784,99-4,223%5,185,155,2014.191,003,241.75EUROPÉIA74,78%
VALEX713PUTR$ 66,2025,73% ITM 31 d.u.3,90-0.663,90-3,226%4,184,164,2014.089,003,760.14EUROPÉIA69,71%
VALEX78PUTR$ 68,7024,59% ITM 31 d.u.5,71-0.815,71-1,89%6,046,016,0612.695,006,260EUROPÉIA83,28%
VALEW730PUTR$ 67,8936,24% ITM 10 d.u.5,43-0.855,433,824%5,375,345,398.162,005,450EUROPÉIA86,95%
VALEX719PUTR$ 70,2033,85% ITM 31 d.u.7,50-0.797,504,895%7,287,257,308.062,007,760EUROPÉIA81,89%
VALEX723PUTR$ 67,2024,57% ITM 31 d.u.4,53-0.734,53-5,625%4,894,874,907.375,004,760EUROPÉIA76,11%
VALEL628CALLR$ 57,7033,77% ITM 31 d.u.6,500.816,5015,453%6,356,326,386.500,004,741.76AMERICANA77,11%
VALEX76PUTR$ 66,7031,43% ITM 31 d.u.4,70-0.654,707,306%4,524,504,545.656,004,260.44EUROPÉIA69,46%
VALEX733PUTR$ 68,2028,97% ITM 31 d.u.5,60-0.755,603,321%5,645,625,665.600,005,760EUROPÉIA77,69%
VALEX77PUTR$ 67,7024,56% ITM 31 d.u.4,91-0.764,91-4,288%5,265,245,282.467,005,260EUROPÉIA78,71%
VALEX712PUTR$ 71,2030,94% ITM 31 d.u.8,16-0.848,16-8,418%8,158,128,171.612,008,760EUROPÉIA86,80%
VALEL613CALLR$ 56,2039,22% ITM 31 d.u.7,970.837,972,972%7,627,597,651.594,006,241.73EUROPÉIA79,18%
VALEX778PUTR$ 72,7022,63% ITM 31 d.u.9,20-0.959,20-2,335%9,499,459,53920,0010,260EUROPÉIA96,04%
VALEX743PUTR$ 69,2026,44% ITM 31 d.u.6,23-0.816,2306,446,426,46623,006,760EUROPÉIA83,71%
VALEL584CALLR$ 56,7035,99% ITM 31 d.u.7,400.837,4007,197,167,2205,741.66AMERICANA79,60%
VALEL633CALLR$ 58,2031,77% ITM 31 d.u.6,000.86,0005,955,925,9704,241.76EUROPÉIA76,39%
VALEL693CALLR$ 64,2028,95% ATM 31 d.u.2,190.472,192,817%2,172,162,193.197.900,0002.19EUROPÉIA43,37%
VALEK633CALLR$ 63,3933,36% ATM 10 d.u.1,370.451,371,481%1,281,271,291.177.280,0001.37AMERICANA42,75%
VALEK661CALLR$ 64,3932,93% ATM 10 d.u.0,970.360,97-2,02%0,920,910,93889.986,0000.97AMERICANA33,62%
VALEK700CALLR$ 64,8933,08% ATM 10 d.u.0,820.320,825,128%0,780,770,78618.637,0000.82EUROPÉIA29,51%
VALEK680CALLR$ 62,8932,47% ATM 10 d.u.1,550.51,55-1,274%1,501,491,51580.485,0001.55EUROPÉIA47,46%