Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/10/26, 19:45:00

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 66,42

    -0,30 arrow -0,45%

    • R$ 66,63

      Máxima

    • R$ 65,72

      Mínima

    • 22.639.200,00

      Volume

    • 15/10/26, 17:59:50

      Último Negócio

    • R$ 66,01

      Abertura

    • R$ 1.497,55

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 26,36%

      IV (1a)

    • 25,06%

      EWMA (1a)

    • 0,72

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEK916CALLR$ 89,8940,96% OTM 23 d.u.0,030.010,03-25,00%0,030,020,0330,0000.03EUROPÉIA0,79%
VALEK873CALLR$ 87,3938,98% OTM 23 d.u.0,040.010,04-20,00%0,040,030,044,0000.04AMERICANA1,11%
VALEK936CALLR$ 91,8941,54% OTM 23 d.u.0,020.010,02-33,333%0,020,010,02600,0000.02EUROPÉIA0,53%
VALEH415CALLR$ 413,2459,87% OTM 212 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,03%
VALEH420CALLR$ 418,2460,23% OTM 212 d.u.0,0200,0200,020,010,02000.02AMERICANA0,03%
VALEH425CALLR$ 423,2460,59% OTM 212 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,03%
VALEX719PUTR$ 70,2028,06% ITM 44 d.u.4,38-0.594,384,785%3,552,105,0019.565.800,003,780.6EUROPÉIA63,20%
VALEL719CALLR$ 70,2024,75% OTM 44 d.u.1,820.41,82-7,614%1,5003,009.299.770,0001.82EUROPÉIA35,67%
VALEW941PUTR$ 92,3953,78% ITM 23 d.u.25,00-0.9725,000,563%0004.004.810,0025,970EUROPÉIA97,93%
VALEW786PUTR$ 76,8934,05% ITM 23 d.u.9,89-0.99,891,125%2,505,0003.710.970,0010,470EUROPÉIA91,30%
VALEW691PUTR$ 67,3928,10% ATM 23 d.u.2,34-0.52,344,00%2,452,172,733.029.250,000,971.37EUROPÉIA52,93%
VALEK716CALLR$ 69,8929,20% ATM 23 d.u.1,290.351,293,20%1,130,851,401.950.770,0001.29EUROPÉIA31,32%
VALEW790PUTR$ 73,8929,15% ITM 23 d.u.7,04-0.857,040,86%1,352,7001.935.170,007,470EUROPÉIA86,85%
VALEX834PUTR$ 76,7031,17% ITM 44 d.u.9,43-0.819,433,173%0,010,0201.842.480,0010,280EUROPÉIA84,03%
VALET820PUTR$ 80,2426,97% ITM 212 d.u.9,91-0.589,9100001.834.880,0013,820EUROPÉIA67,21%
VALEW715PUTR$ 66,3927,44% ATM 23 d.u.1,80-0.421,802,857%1,360,761,961.711.810,0001.8EUROPÉIA45,73%
VALEV794W4PUTR$ 77,6466,28% ITM 5 d.u.11,16-0.9411,165,085%0,010,0101.610.960,0011,220EUROPÉIA95,46%
VALEK715CALLR$ 66,3927,27% ATM 23 d.u.2,600.582,60-2,622%0,761,5201.586.080,000,032.57AMERICANA54,31%
VALEX82PUTR$ 75,7029,05% ITM 44 d.u.8,45-0.88,451,807%3,316,6201.564.400,009,280EUROPÉIA82,92%
VALEW911PUTR$ 89,3961,51% ITM 23 d.u.22,30-0.9322,302,435%0001.547.650,0022,970EUROPÉIA94,82%
VALEW766PUTR$ 74,8932,34% ITM 23 d.u.8,05-0.858,054,14%2,505,0001.498.120,008,470EUROPÉIA87,61%
VALEW743PUTR$ 74,3931,29% ITM 23 d.u.7,57-0.857,572,853%3,890,297,491.336.270,007,970EUROPÉIA86,88%
VALEW700PUTR$ 64,8928,25% ATM 23 d.u.1,26-0.321,266,78%1,371,171,571.311.340,0001.26EUROPÉIA35,59%
VALEW806PUTR$ 78,8934,45% ITM 23 d.u.11,74-0.9311,740,686%8,554,9012,201.280.220,0012,470EUROPÉIA94,42%
VALEK720CALLR$ 66,8926,39% ATM 23 d.u.2,270.542,27-6,584%1,590,013,171.175.770,0002.27EUROPÉIA50,82%
VALEW730PUTR$ 67,8927,22% ATM 23 d.u.2,54-0.532,541,195%2,931,864,001.157.940,001,471.07EUROPÉIA56,48%
VALEW74PUTR$ 72,8929,17% ITM 23 d.u.6,20-0.816,201,473%6,015,126,891.014.730,006,470EUROPÉIA83,25%
VALEW751PUTR$ 73,3929,84% ITM 23 d.u.6,65-0.826,653,261%1,853,700986.967,006,970EUROPÉIA84,63%
VALEW776PUTR$ 75,8932,63% ITM 23 d.u.8,94-0.888,942,171%0,501,000986.606,009,470EUROPÉIA89,99%
VALEK705CALLR$ 65,3926,03% ATM 23 d.u.3,080.653,08-5,521%2,1704,35961.611,001,032.05AMERICANA62,18%
VALEK701CALLR$ 68,3926,02% ATM 23 d.u.1,570.431,57-9,249%1,130,311,94955.414,0001.57AMERICANA39,74%
VALEW736PUTR$ 71,8928,89% ITM 23 d.u.5,38-0.775,381,318%1,202,390886.270,005,470EUROPÉIA79,23%
VALEK730CALLR$ 67,8926,46% ATM 23 d.u.1,810.471,81-7,653%3,751,506,00810.717,0001.81EUROPÉIA43,43%
VALEW690PUTR$ 63,8928,54% ATM 23 d.u.0,96-0.260,967,865%0,890,621,16807.412,0000.96EUROPÉIA29,29%
VALEB574CALLR$ 55,64234,93% ITM 85 d.u.37,130.837,130000789.412,0010,7826.35EUROPÉIA30,14%
VALEX723PUTR$ 67,2027,26% ATM 44 d.u.2,65-0.442,653,516%000717.588,000,781.87EUROPÉIA48,41%
VALEK703CALLR$ 70,3928,18% OTM 23 d.u.1,070.311,07-8,547%1,010,521,50716.884,0001.07AMERICANA27,92%
VALEK706CALLR$ 68,8927,03% ATM 23 d.u.1,460.41,46-9,317%2,631,264,00715.749,0001.46EUROPÉIA36,59%
VALEW811PUTR$ 79,3937,16% ITM 23 d.u.12,28-0.9212,281,909%7,442,0012,88703.326,0012,970EUROPÉIA93,81%
VALEW710PUTR$ 65,8927,14% ATM 23 d.u.1,56-0.391,56-0,637%1,270,611,93658.193,0001.56EUROPÉIA42,02%
VALEK691CALLR$ 67,3926,91% ATM 23 d.u.2,070.52,07-5,909%4,591,607,58643.935,0002.07AMERICANA47,09%
VALEK693CALLR$ 69,3927,19% ATM 23 d.u.1,300.361,30-5,797%0,860,211,50630.828,0001.3AMERICANA33,39%
VALEW706PUTR$ 68,8927,19% ATM 23 d.u.3,13-0.63,132,623%3,102,453,75593.342,002,470.66EUROPÉIA63,35%
VALEW716PUTR$ 69,8928,04% ATM 23 d.u.3,85-0.663,852,941%4,481,967,00572.843,003,470.38EUROPÉIA69,27%
VALEK710CALLR$ 65,8926,01% ATM 23 d.u.2,780.612,78-8,251%1,001,990566.062,000,532.25EUROPÉIA58,46%
VALEW846PUTR$ 82,8944,68% ITM 23 d.u.15,75-0.9315,751,613%000547.075,0016,470EUROPÉIA94,75%
VALEW726PUTR$ 70,8927,84% ITM 23 d.u.4,55-0.724,551,562%4,644,294,99546.613,004,470.08EUROPÉIA75,03%
VALEW936PUTR$ 91,8958,65% ITM 23 d.u.24,60-0.9524,604,017%000541.200,0025,470EUROPÉIA96,81%
VALEW720PUTR$ 66,8928,01% ATM 23 d.u.2,08-0.462,084,00%2,411,813,01518.745,000,471.61EUROPÉIA49,42%
VALEW89PUTR$ 87,8942,67% ITM 23 d.u.20,50-0.9820,505,779%000508.560,0021,470EUROPÉIA98,40%