Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 17:09:14

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 57,42

    -0,10 arrow -0,174%

    • R$ 57,55

      Máxima

    • R$ 56,85

      Mínima

    • 22.887.300,00

      Volume

    • 19/03/25, 17:07:51

      Último Negócio

    • R$ 57,35

      Abertura

    • R$ 1.309,59

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 22,49%

      IV (1a)

    • 22,98%

      EWMA (1a)

    • 0,86

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEC610CALLR$ 56,7226,53% ATM 2 d.u.1,000.721,00-10,714%0,950,950,951.714.220,000,700.3EUROPÉIA70,91%
VALEC620CALLR$ 57,7226,49% ATM 2 d.u.0,430.430,43-18,868%0,400,400,401.634.250,0000.43EUROPÉIA42,51%
VALED595CALLR$ 56,9221,76% ATM 21 d.u.2,050.632,05-5,53%2,152,152,151.582.740,000,501.55EUROPÉIA61,04%
VALEC600CALLR$ 55,7221,26% ATM 2 d.u.1,780.951,78-11,00%1,651,651,651.533.660,001,700.08EUROPÉIA94,87%
VALEP600PUTR$ 57,4222,03% ATM 21 d.u.1,16-0.421,1601,211,211,211.223.280,0001.16EUROPÉIA44,49%
VALEC625CALLR$ 58,2227,49% ATM 2 d.u.0,270.30,27-18,182%0,250,250,251.036.300,0000.27AMERICANA29,63%
VALEC560CALLR$ 51,7255,93% ITM 2 d.u.5,770.985,77-0,688%5,675,675,67875.582,005,700.07EUROPÉIA98,19%
VALEP595PUTR$ 56,9222,61% ATM 21 d.u.0,99-0.370,991,02%0,990,990,99861.711,0000.99EUROPÉIA39,46%
VALEP60PUTR$ 57,9221,82% ATM 21 d.u.1,38-0.471,38-2,817%1,381,381,38660.062,000,500.88EUROPÉIA49,89%
VALEC63CALLR$ 58,7227,47% ATM 2 d.u.0,150.190,15-31,818%0,140,140,14521.330,0000.15EUROPÉIA18,81%
VALEP575PUTR$ 54,9224,30% ATM 21 d.u.0,48-0.20,48-4,00%0,500,500,50460.985,0000.48EUROPÉIA22,54%
VALED63CALLR$ 60,9221,19% OTM 21 d.u.0,440.220,44-8,333%0,400,400,40348.116,0000.44EUROPÉIA20,59%
VALEP570PUTR$ 54,4224,83% OTM 21 d.u.0,40-0.170,40-4,762%0,540,540,54235.305,0000.4EUROPÉIA19,38%
VALEO635PUTR$ 59,2241,18% ATM 2 d.u.1,99-0.791,997,568%1,141,141,14201.778,001,800.19EUROPÉIA79,72%
VALEO585PUTR$ 54,2239,57% OTM 2 d.u.0,04-0.050,04-33,333%0,050,050,0564.288,0000.04EUROPÉIA5,07%
VALEL660CALLR$ 58,9022,91% ATM 193 d.u.6,770.686,77-1,742%6,876,846,9063.441,0006.77EUROPÉIA60,62%
VALEC655CALLR$ 61,2241,60% OTM 2 d.u.0,040.050,0433,333%0,040,040,0411.405,0000.04AMERICANA4,27%
VALEO570PUTR$ 52,7248,44% OTM 2 d.u.0,02-0.020,02-33,333%0,030,030,035.782,0000.02EUROPÉIA2,38%
VALEC648CALLR$ 62,2247,51% OTM 2 d.u.0,030.030,0350,00%0,030,030,034.249,0000.03AMERICANA2,91%
VALEC643CALLR$ 61,7243,51% OTM 2 d.u.0,030.030,0350,00%0,030,030,031.071,0000.03EUROPÉIA3,17%
VALEC585CALLR$ 54,2227,63% ITM 2 d.u.3,260.993,26-3,264%3,263,233,302.088.220,003,200.06AMERICANA99,08%
VALED620CALLR$ 59,4221,03% ATM 21 d.u.0,830.360,83-6,742%0,830,820,831.279.160,0000.83AMERICANA33,87%
VALED600CALLR$ 57,4221,58% ATM 21 d.u.1,750.581,75-5,405%1,751,721,78821.802,0001.75AMERICANA55,68%
VALED610CALLR$ 58,4221,37% ATM 21 d.u.1,240.471,24-5,344%1,251,221,27648.767,0001.24AMERICANA44,63%
VALEP590PUTR$ 56,4222,82% ATM 21 d.u.0,82-0.320,82-1,205%0,830,810,84543.198,0000.82EUROPÉIA34,53%
VALEO605PUTR$ 56,2229,77% ATM 2 d.u.0,17-0.20,17-29,167%0,170,160,17476.754,0000.17EUROPÉIA20,55%
VALEO798PUTR$ 77,22232,91% ITM 2 d.u.20,20-0.9120,20-4,717%19,8019,2120,398.860.760,0019,800.4EUROPÉIA93,66%
VALEO615PUTR$ 57,2228,00% ATM 2 d.u.0,45-0.420,45-10,00%0,450,440,472.040.740,0000.45EUROPÉIA43,30%
VALED61CALLR$ 58,9221,33% ATM 21 d.u.1,030.421,03-0,962%1,000,971,03771.528,0001.03EUROPÉIA39,22%
VALEQ587PUTR$ 52,7326,43% OTM 39 d.u.0,46-0.140,462,222%0,470,450,4825.070,0000.46EUROPÉIA16,83%
VALET556PUTR$ 53,0525,40% OTM 103 d.u.1,02-0.191,02-2,857%1,021,001,053.535,0001.02EUROPÉIA23,16%
VALEX660PUTR$ 58,9023,76% ATM 193 d.u.2,82-0.322,82-6,00%2,912,823,002.377,001,481.34EUROPÉIA40,03%
VALEX550PUTR$ 52,9025,28% OTM 193 d.u.1,34-0.181,3401,361,321,40001.34EUROPÉIA23,89%
VALED640CALLR$ 61,4221,03% OTM 21 d.u.0,340.180,34-5,556%0,350,330,36511.115,0000.34AMERICANA16,82%
VALEP565PUTR$ 53,9225,54% OTM 21 d.u.0,34-0.150,34-8,108%0,360,340,37159.091,0000.34EUROPÉIA16,78%
VALEC520CALLR$ 47,7266,98% ITM 2 d.u.9,7519,75-0,612%9,459,119,7976.785,009,700.05EUROPÉIA99,90%
VALED650CALLR$ 62,4221,50% OTM 21 d.u.0,220.130,22-8,333%0,200,190,2166.045,0000.22AMERICANA11,47%
VALEP545PUTR$ 51,9229,27% OTM 21 d.u.0,20-0.090,20-4,762%0,200,190,2139.174,0000.2EUROPÉIA10,07%
VALEP535PUTR$ 50,9231,32% OTM 21 d.u.0,16-0.070,166,667%0,160,150,1738.396,0000.16EUROPÉIA8,03%
VALEP472PUTR$ 44,6744,59% OTM 21 d.u.0,05-0.020,0525,00%0,050,040,0510,0000.05EUROPÉIA2,44%
VALEC605CALLR$ 56,2225,45% ATM 2 d.u.1,370.841,37-9,868%1,421,341,491.966.620,001,200.17AMERICANA83,29%
VALED62CALLR$ 59,9221,12% ATM 21 d.u.0,680.310,68-4,225%0,670,630,70584.628,0000.68EUROPÉIA29,05%
VALEC555CALLR$ 51,2268,38% ITM 2 d.u.6,290.976,290,64%5,985,716,25319.931,006,200.09AMERICANA96,87%
VALEP560PUTR$ 53,4226,29% OTM 21 d.u.0,29-0.130,29-12,121%0,300,280,32176.034,0000.29EUROPÉIA14,54%
VALEE628CALLR$ 60,7321,53% OTM 39 d.u.1,100.351,10-5,172%1,061,001,1239.021,0001.1AMERICANA32,04%
VALEP515PUTR$ 48,9235,07% OTM 21 d.u.0,10-0.040,1000,100,090,1111.596,0000.1EUROPÉIA5,06%
VALEP510PUTR$ 48,4236,06% OTM 21 d.u.0,09-0.040,0900,090,080,1011.031,0000.09EUROPÉIA4,55%
VALEO565PUTR$ 52,2252,96% OTM 2 d.u.0,02-0.020,02-50,00%0,020,010,025.733,0000.02EUROPÉIA2,22%
VALEO530PUTR$ 48,7277,42% OTM 2 d.u.0,01-0.010,0100,020,010,021.838,0000.01EUROPÉIA0,91%
VALEC695CALLR$ 65,2260,05% OTM 2 d.u.0,010.010,0100,020,010,02236,0000.01AMERICANA0,85%