Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 69,03

    0,42 arrow +0,612%

    • R$ 69,39

      Máxima

    • R$ 68,50

      Mínima

    • 16.841.700,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 68,65

      Abertura

    • R$ 1.160,29

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 20,34%

      IV (1a)

    • 18,90%

      EWMA (1a)

    • 0,73

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEL580CALLR$ 50,94138,37% ITM 3 d.u.18,240.9818,244,348%18,2717,8018,74488.049,0018,090.15EUROPÉIA97,43%
VALEA955CALLR$ 92,1843,34% OTM 19 d.u.0,030.010,0300,030,020,033,0000.03EUROPÉIA0,80%
VALEA735CALLR$ 70,1823,90% ATM 19 d.u.1,590.471,5918,657%1,571,481,651.038.890,0001.59EUROPÉIA44,62%
VALEX69PUTR$ 62,4444,28% OTM 3 d.u.0,02-0.020,0200,020,010,027.462,0000.02EUROPÉIA1,85%
VALEL717CALLR$ 68,4428,68% ATM 3 d.u.1,250.631,2526,263%1,191,001,374.671.980,000,590.66AMERICANA62,10%
VALEA650CALLR$ 55,6840,71% ITM 19 d.u.13,950.9813,956,245%0003.891.120,0013,350.6EUROPÉIA97,47%
VALEL760CALLR$ 68,9428,27% ATM 3 d.u.0,950.540,9523,377%0,810,601,013.410.990,000,090.86EUROPÉIA53,07%
VALEL712CALLR$ 67,9431,33% ATM 3 d.u.1,650.71,6525,00%2,011,302,723.319.450,001,090.56EUROPÉIA68,92%
VALEA725CALLR$ 69,1824,78% ATM 19 d.u.2,140.562,1416,304%1,621,002,242.545.700,0002.14EUROPÉIA53,12%
VALEL629CALLR$ 57,9465,93% ITM 3 d.u.11,190.9911,193,42%4,148,2902.296.000,0011,090.1EUROPÉIA99,22%
VALEL727CALLR$ 69,4424,63% ATM 3 d.u.0,600.440,607,143%0,660,340,982.282.450,0000.6AMERICANA43,01%
VALER752PUTR$ 67,6823,85% ATM 125 d.u.2,19-0.282,19-20,364%0,010,0102.193.500,0002.19EUROPÉIA33,82%
VALEX717PUTR$ 68,4418,75% ATM 3 d.u.0,28-0.310,28-51,724%0,440,200,692.124.520,0000.28EUROPÉIA31,38%
VALEX760PUTR$ 68,9418,09% ATM 3 d.u.0,45-0.440,45-45,783%3,130,016,252.084.370,0000.45EUROPÉIA44,64%
VALEX727PUTR$ 69,4418,79% ATM 3 d.u.0,73-0.580,73-33,028%0,200,4001.927.760,000,410.32EUROPÉIA58,85%
VALEL639CALLR$ 58,9491,57% ITM 3 d.u.10,330.9510,333,30%0,661,3201.889.680,0010,090.24EUROPÉIA93,91%
VALEX749PUTR$ 69,9414,89% ATM 3 d.u.0,96-0.760,96-33,333%0,910,611,201.670.640,000,910.05EUROPÉIA76,40%
VALEA675CALLR$ 64,1832,26% ITM 19 d.u.6,030.846,0310,642%2,595,1801.657.040,004,851.18EUROPÉIA81,29%
VALEL672CALLR$ 63,9469,83% ITM 3 d.u.5,590.865,5911,80%0,010,0101.556.960,005,090.5EUROPÉIA83,83%
VALEL702CALLR$ 66,9439,59% ATM 3 d.u.2,580.782,5827,094%2,051,502,601.527.350,002,090.49EUROPÉIA76,61%
VALEL69CALLR$ 62,4464,62% ITM 3 d.u.6,840.936,847,886%3,306,6001.478.860,006,590.25AMERICANA92,07%
VALEL659CALLR$ 60,9487,25% ITM 3 d.u.8,450.928,456,962%0,320,6401.447.900,008,090.36EUROPÉIA89,94%
VALEL649CALLR$ 59,9469,69% ITM 3 d.u.9,240.979,244,643%4,408,8001.389.010,009,090.15EUROPÉIA96,71%
VALEA665CALLR$ 63,1835,72% ITM 19 d.u.7,000.857,0010,236%1,132,2501.292.190,005,851.15EUROPÉIA82,99%
VALEA705CALLR$ 67,1827,75% ATM 19 d.u.3,550.73,5515,26%3,393,103,681.131.740,001,851.7EUROPÉIA67,26%
VALEL724CALLR$ 67,4436,31% ATM 3 d.u.2,130.742,1329,091%0,671,3401.120.360,001,590.54AMERICANA72,82%
VALEL609CALLR$ 55,94148,80% ITM 3 d.u.13,630.9213,637,747%0,501,0001.031.100,0013,090.54EUROPÉIA88,94%
VALEM726PUTR$ 67,6822,06% ATM 19 d.u.0,83-0.30,83-18,627%0,870,701,031.001.410,0000.83EUROPÉIA32,36%
VALEL627CALLR$ 59,4473,29% ITM 3 d.u.9,740.979,743,949%4,569,120978.445,009,590.15AMERICANA96,78%
VALEL620CALLR$ 54,94115,69% ITM 3 d.u.14,280.9714,282,734%6,9813,950931.194,0014,090.19EUROPÉIA96,06%
VALEA716CALLR$ 66,6827,40% ATM 19 d.u.3,870.743,8712,50%0,100,190878.289,002,351.52AMERICANA70,99%
VALED687CALLR$ 65,4023,43% ITM 83 d.u.7,590.787,5910,00%000866.498,003,633.96EUROPÉIA74,32%
VALEA632CALLR$ 56,1826,61% ITM 19 d.u.13,40113,406,773%6,2512,500817.172,0012,850.55AMERICANA99,82%
VALEA715CALLR$ 68,1825,65% ATM 19 d.u.2,770.642,7715,417%2,551,603,50811.284,000,851.92EUROPÉIA61,02%
VALEL70CALLR$ 62,9473,39% ITM 3 d.u.6,500.896,5012,069%2,855,700794.105,006,090.41EUROPÉIA87,13%
VALEA780CALLR$ 68,6825,41% ATM 19 d.u.2,460.62,4618,269%2,111,722,50785.305,000,352.11AMERICANA57,08%
VALEL697CALLR$ 66,4443,82% ATM 3 d.u.3,060.83,0620,472%0,671,330777.592,002,590.47AMERICANA79,06%
VALEA711CALLR$ 66,1824,57% ATM 19 d.u.4,070.794,078,533%0,080,150758.388,002,851.22AMERICANA76,93%
VALEM780PUTR$ 68,6820,61% ATM 19 d.u.1,09-0.391,09-12,80%1,270,851,70751.640,0001.09EUROPÉIA40,72%
VALEX712PUTR$ 67,9423,13% ATM 3 d.u.0,25-0.240,25-39,024%0,260,010,51743.949,0000.25EUROPÉIA24,84%
VALEL604CALLR$ 55,44147,23% ITM 3 d.u.14,060.9314,066,515%000740.753,0013,590.47AMERICANA90,22%
VALEM735PUTR$ 70,1818,25% ATM 19 d.u.1,63-0.541,63-16,837%1,0202,05734.863,001,150.48EUROPÉIA56,32%
VALEL614CALLR$ 56,44113,38% ITM 3 d.u.12,840.9612,844,39%000731.163,0012,590.25AMERICANA94,28%
VALEA746CALLR$ 69,6824,68% ATM 19 d.u.1,880.521,8818,987%1,420,602,24717.019,0001.88AMERICANA48,90%
VALEA641CALLR$ 59,1838,35% ITM 19 d.u.10,600.9510,608,163%4,759,500651.245,009,850.75AMERICANA93,35%
VALEM715PUTR$ 68,1819,88% ATM 19 d.u.0,85-0.330,85-19,811%0,720,131,30640.426,0000.85EUROPÉIA35,22%
VALEL637CALLR$ 60,4499,01% ITM 3 d.u.9,040.99,047,619%1,753,500592.493,008,590.45AMERICANA88,31%
VALEA637CALLR$ 56,6847,64% ITM 19 d.u.13,100.9513,103,968%3,506,990575.475,0012,350.75EUROPÉIA93,53%
VALEM755PUTR$ 72,1817,19% ATM 19 d.u.2,89-0.762,89-15,497%0,010,020574.446,003,150EUROPÉIA77,68%
VALEX737PUTR$ 70,4467,66% ATM 3 d.u.2,768-0.591,25-30,556%0,010,010567.000,001,410EUROPÉIA61,40%