Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 57,42

    -0,10 arrow -0,174%

    • 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)

    • 0,85

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALET556PUTR$ 53,0525,40% OTM 103 d.u.1,02-0.191,02-2,857%1,021,001,053.535,0001.02EUROPÉIA23,16%
VALEP472PUTR$ 44,6744,59% OTM 21 d.u.0,05-0.020,0525,00%0,050,040,0510,0000.05EUROPÉIA2,44%
VALEP515PUTR$ 48,9235,07% OTM 21 d.u.0,10-0.040,1000,100,090,1111.596,0000.1EUROPÉIA5,06%
VALEO798PUTR$ 77,22232,91% ITM 2 d.u.20,20-0.9120,20-4,717%0008.860.760,0019,800.4EUROPÉIA93,66%
VALEP820PUTR$ 79,4238,81% ITM 21 d.u.21,15-121,15-1,168%0005.019.280,0022,000EUROPÉIA99,78%
VALEO718PUTR$ 69,22110,69% ITM 2 d.u.11,80-0.9711,800,855%0004.014.530,0011,800EUROPÉIA97,35%
VALEQ618PUTR$ 59,7322,33% ATM 39 d.u.2,64-0.572,642,326%0002.869.220,002,310.33EUROPÉIA60,41%
VALEP720PUTR$ 69,4249,71% ITM 21 d.u.11,71-0.8811,710,085%0002.749.140,0012,000EUROPÉIA90,64%
VALEP730PUTR$ 70,4251,86% ITM 21 d.u.12,68-0.8912,683,089%0002.445.370,0013,000EUROPÉIA91,40%
VALEO63PUTR$ 58,7232,21% ATM 2 d.u.1,46-0.771,46-2,667%0,400,8002.223.580,001,300.16EUROPÉIA77,60%
VALEO615PUTR$ 57,2228,00% ATM 2 d.u.0,45-0.420,45-10,00%0,350,010,682.040.740,0000.45EUROPÉIA43,30%
VALEC605CALLR$ 56,2225,45% ATM 2 d.u.1,370.841,37-9,868%1,230,981,491.966.620,001,200.17AMERICANA83,29%
VALEP76PUTR$ 73,9221,66% ITM 21 d.u.15,704-115,70-4,093%0001.942.450,0016,500EUROPÉIA100,00%
VALEC610CALLR$ 56,7224,18% ATM 2 d.u.0,960.730,96-14,286%0,920,651,191.714.320,000,700.26EUROPÉIA72,79%
VALED555CALLR$ 52,9223,97% ITM 21 d.u.5,230.915,23-2,06%5,094,295,881.671.460,004,500.73EUROPÉIA90,35%
VALEC620CALLR$ 57,7225,00% ATM 2 d.u.0,400.430,40-24,528%0,380,200,561.644.090,0000.4EUROPÉIA42,12%
VALEC615CALLR$ 57,2225,55% ATM 2 d.u.0,660.580,66-19,512%0,560,350,781.639.700,000,200.46AMERICANA57,43%
VALED580CALLR$ 55,4223,16% ATM 21 d.u.3,140.773,14-3,385%2,551,503,601.589.580,002,001.14AMERICANA74,50%
VALED595CALLR$ 56,9223,36% ATM 21 d.u.2,150.632,15-0,922%1,931,662,201.584.890,000,501.65EUROPÉIA60,13%
VALEE618CALLR$ 59,7321,65% ATM 39 d.u.1,460.431,46-4,575%2,050,593,501.450.410,0001.46AMERICANA39,38%
VALEO733PUTR$ 70,72157,20% ITM 2 d.u.13,50-0.9213,500,746%0001.350.000,0013,300.2EUROPÉIA93,95%
VALEO728PUTR$ 70,22165,16% ITM 2 d.u.13,10-0.913,102,344%0001.332.500,0012,800.3EUROPÉIA92,43%
VALEO610PUTR$ 56,7230,96% ATM 2 d.u.0,32-0.310,32-3,03%0,320,200,431.312.010,0000.32EUROPÉIA31,98%
VALED620CALLR$ 59,4222,15% ATM 21 d.u.0,900.370,901,124%0,830,651,001.279.610,0000.9AMERICANA34,53%
VALEP600PUTR$ 57,4222,64% ATM 21 d.u.1,20-0.421,203,448%1,191,001,371.223.400,0001.2EUROPÉIA44,71%
VALEO70PUTR$ 68,72101,32% ITM 2 d.u.11,28-0.9711,280,804%0001.190.180,0011,300EUROPÉIA97,85%
VALEC625CALLR$ 58,2226,36% ATM 2 d.u.0,250.30,25-24,242%0,220,130,301.036.950,0000.25AMERICANA28,88%
VALEO708PUTR$ 68,22108,05% ITM 2 d.u.10,82-0.9610,820,185%0001.011.550,0010,800.02EUROPÉIA96,62%
VALEP700PUTR$ 67,4229,02% ITM 21 d.u.9,35-0.969,350,972%000987.692,0010,000EUROPÉIA96,63%
VALED590CALLR$ 56,4222,52% ATM 21 d.u.2,410.682,41-3,213%2,021,562,48986.953,001,001.41AMERICANA65,70%
VALED560CALLR$ 53,4224,94% ITM 21 d.u.4,820.884,82-2,626%1,513,010959.358,004,000.82AMERICANA86,81%
VALEO620PUTR$ 57,7228,45% ATM 2 d.u.0,71-0.560,71-4,054%0,650,201,10933.342,000,300.41EUROPÉIA57,05%
VALEC595CALLR$ 55,2232,67% ATM 2 d.u.2,320.922,32-4,527%2,802,103,50903.561,002,200.12AMERICANA91,36%
VALEP595PUTR$ 56,9222,61% ATM 21 d.u.0,99-0.370,991,02%0,990,911,06865.572,0000.99EUROPÉIA39,46%
VALEP949PUTR$ 94,9254,43% ITM 21 d.u.36,48-136,480,082%000842.146,0037,500EUROPÉIA99,93%
VALEO687PUTR$ 66,7291,97% ITM 2 d.u.9,30-0.969,300,432%4,509,000840.021,009,300EUROPÉIA96,86%
VALED600CALLR$ 57,4221,58% ATM 21 d.u.1,750.581,75-5,405%1,150,391,90821.802,0001.75AMERICANA55,68%
VALEO853PUTR$ 82,72185,62% ITM 2 d.u.25,27-0.9825,270,079%000786.959,0025,300EUROPÉIA98,88%
VALED61CALLR$ 58,9221,33% ATM 21 d.u.1,030.421,03-0,962%0,720,251,18771.528,0001.03EUROPÉIA39,22%
VALED60CALLR$ 57,9221,15% ATM 21 d.u.1,460.531,46-6,41%1,301,001,60723.902,0001.46EUROPÉIA50,20%
VALEP585PUTR$ 55,9223,16% ATM 21 d.u.0,68-0.280,68-5,556%0,720,540,90679.638,0000.68EUROPÉIA30,00%
VALEP845PUTR$ 82,4212,34% ITM 21 d.u.24,112-124,00-1,478%000662.800,0025,000EUROPÉIA100,00%
VALEP60PUTR$ 57,9221,82% ATM 21 d.u.1,38-0.471,38-2,817%0,930,151,70660.476,000,500.88EUROPÉIA49,89%
VALED610CALLR$ 58,4221,37% ATM 21 d.u.1,240.471,24-5,344%1,070,611,52648.767,0001.24AMERICANA44,63%
VALEP71PUTR$ 68,9234,21% ITM 21 d.u.10,86-0.9510,861,023%000633.726,0011,500EUROPÉIA96,31%
VALED570CALLR$ 54,4222,72% ITM 21 d.u.3,900.853,90-4,177%0,611,220619.998,003,000.9AMERICANA82,90%
VALEP630PUTR$ 60,4221,73% ATM 21 d.u.2,93-0.732,932,448%1,252,490619.736,003,000EUROPÉIA74,88%
VALED585CALLR$ 55,9222,75% ATM 21 d.u.2,760.732,76-1,779%2,301,503,10615.632,001,501.26EUROPÉIA70,37%
VALEO625PUTR$ 58,2228,60% ATM 2 d.u.1,03-0.691,03-1,905%4,170,018,32603.636,000,800.23EUROPÉIA69,68%
VALEO783PUTR$ 75,72195,63% ITM 2 d.u.18,50-0.9318,501,816%000593.920,0018,300.2EUROPÉIA95,24%