Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 18:01:36

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 76,85

    0,54 arrow +0,708%

    • R$ 76,95

      Máxima

    • R$ 75,30

      Mínima

    • 15.107.500,00

      Volume

    • 05/08/26, 17:59:56

      Último Negócio

    • R$ 76,31

      Abertura

    • R$ 1.153,51

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 20,00%

      IV (1a)

    • 26,22%

      EWMA (1a)

    • 0,86

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEH764CALLR$ 76,4625,16% ATM 12 d.u.2,140.592,1423,699%2,142,142,143.030.540,000,391.75EUROPÉIA57,06%
VALEH784CALLR$ 78,4623,29% ATM 12 d.u.1,070.41,0724,419%1,071,071,071.900.710,0001.07EUROPÉIA37,77%
VALET769PUTR$ 76,9623,01% ATM 12 d.u.1,36-0.451,36-25,275%1,361,361,361.860.510,000,111.25EUROPÉIA47,22%
VALET800PUTR$ 72,4628,41% OTM 12 d.u.0,35-0.140,35-7,895%0,350,350,35353.460,0000.35EUROPÉIA15,45%
VALET729PUTR$ 72,9628,09% OTM 12 d.u.0,42-0.160,42-28,814%0,420,420,42337.636,0000.42EUROPÉIA17,94%
VALET756W1PUTR$ 75,6525,90% ATM 2 d.u.0,24-0.230,24-51,02%0,240,240,24136.238,0000.24EUROPÉIA23,72%
VALET709PUTR$ 70,9627,89% OTM 12 d.u.0,16-0.070,16-23,81%0,160,160,1630.363,0000.16EUROPÉIA8,36%
VALEH809CALLR$ 80,9623,53% OTM 12 d.u.0,410.190,4120,588%0,420,410,43111.013,0000.41AMERICANA17,89%
VALET734PUTR$ 73,4626,38% ATM 12 d.u.0,44-0.180,44-20,00%0,440,420,45325.355,0000.44EUROPÉIA19,42%
VALEU651PUTR$ 65,1530,53% OTM 31 d.u.0,14-0.040,14-6,667%0,140,130,146.556,0000.14EUROPÉIA5,07%
VALEH734CALLR$ 73,4621,84% ATM 12 d.u.4,100.864,1012,022%4,063,914,20499.630,003,390.71EUROPÉIA85,37%
VALEI771CALLR$ 77,1522,27% ATM 31 d.u.2,870.582,876,296%2,992,883,10361.317,0002.87AMERICANA54,61%
VALET704PUTR$ 70,4628,26% OTM 12 d.u.0,13-0.060,13-38,095%0,150,140,1645.666,0000.13EUROPÉIA6,98%
VALEH889CALLR$ 88,9629,83% OTM 12 d.u.0,030.020,0300,030,020,03566,0000.03AMERICANA1,44%
VALEH894CALLR$ 89,4630,85% OTM 12 d.u.0,030.020,0300,030,020,03120,0000.03EUROPÉIA1,39%
VALET678PUTR$ 64,4636,19% OTM 12 d.u.0,02-0.010,02-33,333%0,030,020,0350,0000.02EUROPÉIA1,18%
VALEU566PUTR$ 56,6539,25% OTM 31 d.u.0,03-0.010,0300,030,020,033,0000.03EUROPÉIA1,18%
VALEU571PUTR$ 57,1538,29% OTM 31 d.u.0,03-0.010,0300,030,020,033,0000.03EUROPÉIA1,20%
VALEU561PUTR$ 56,1540,21% OTM 31 d.u.0,03-0.010,0300,030,020,03000.03EUROPÉIA1,17%
VALEH789CALLR$ 78,9622,58% ATM 12 d.u.0,850.340,8518,056%0,810,770,85426.731,0000.85AMERICANA32,68%
VALEU766PUTR$ 76,6525,34% ATM 31 d.u.2,05-0.42,05-6,393%2,182,062,30364.699,0002.05EUROPÉIA43,46%
VALEH909CALLR$ 90,9632,04% OTM 12 d.u.0,020.010,0200,020,010,023.038,0000.02AMERICANA0,92%
VALEH904CALLR$ 90,4631,11% OTM 12 d.u.0,020.010,0200,020,010,02726,0000.02EUROPÉIA0,95%
VALET634PUTR$ 63,4638,92% OTM 12 d.u.0,02-0.010,0200,020,010,02182,0000.02EUROPÉIA1,12%
VALET700PUTR$ 62,4641,69% OTM 12 d.u.0,02-0.010,02100,00%0,020,010,02144,0000.02EUROPÉIA1,07%
VALET619PUTR$ 61,9639,70% OTM 12 d.u.0,0100,0100,020,010,02128,0000.01EUROPÉIA0,60%
VALEH914CALLR$ 91,4632,98% OTM 12 d.u.0,020.010,0200,020,010,0270,0000.02EUROPÉIA0,89%
VALEU526PUTR$ 52,6544,99% OTM 31 d.u.0,0200,0200,020,010,0250,0000.02EUROPÉIA0,78%
VALEH816W1CALLR$ 81,6533,42% OTM 2 d.u.0,020.020,02-33,333%0,020,010,0248,0000.02EUROPÉIA2,20%
VALEU536PUTR$ 53,6543,03% OTM 31 d.u.0,02-0.010,0200,020,010,0240,0000.02EUROPÉIA0,79%
VALEH919CALLR$ 91,9633,90% OTM 12 d.u.0,020.010,0200,020,010,0220,0000.02AMERICANA0,87%
VALEI105CALLR$ 105,1536,64% OTM 31 d.u.0,040.010,0400,020,010,02000.04EUROPÉIA0,87%
VALEI106CALLR$ 106,1534,63% OTM 31 d.u.0,020.010,0200,020,010,02000.02AMERICANA0,48%
VALEH793CALLR$ 75,9622,20% ATM 12 d.u.2,250.652,2515,385%2,251,702,793.184.400,000,891.36AMERICANA63,46%
VALEH754CALLR$ 75,4622,07% ATM 12 d.u.2,570.72,577,531%2,251,902,602.743.710,001,391.18EUROPÉIA68,57%
VALEH774CALLR$ 77,4622,18% ATM 12 d.u.1,420.51,4212,698%1,341,231,442.651.860,0001.42EUROPÉIA47,62%
VALEH749CALLR$ 74,9621,64% ATM 12 d.u.2,900.752,9017,886%2,742,353,132.362.870,001,891.01AMERICANA73,72%
VALEH769CALLR$ 76,9622,03% ATM 12 d.u.1,660.551,6614,483%1,591,501,682.035.300,0001.66AMERICANA52,99%
VALEH779CALLR$ 77,9622,39% ATM 12 d.u.1,210.441,2116,346%1,080,911,242.010.700,0001.21AMERICANA42,42%
VALET764PUTR$ 76,4624,89% ATM 12 d.u.1,26-0.411,26-24,551%1,251,011,481.506.380,0001.26EUROPÉIA42,84%
VALET744PUTR$ 74,4626,05% ATM 12 d.u.0,65-0.240,65-17,722%0,630,560,701.423.270,0000.65EUROPÉIA26,23%
VALEH744CALLR$ 74,4622,11% ATM 12 d.u.3,300.793,3011,864%3,422,794,051.326.740,002,390.91EUROPÉIA77,61%
VALEH739CALLR$ 73,9621,26% ATM 12 d.u.3,660.843,667,018%3,793,004,581.164.910,002,890.77AMERICANA82,54%
VALET749PUTR$ 74,9625,70% ATM 12 d.u.0,77-0.280,77-20,619%0,780,600,971.039.730,0000.77EUROPÉIA29,93%
VALEH729CALLR$ 72,9620,77% ITM 12 d.u.4,500.94,507,656%4,303,624,98900.380,003,890.61AMERICANA89,62%
VALET754PUTR$ 75,4625,21% ATM 12 d.u.0,90-0.320,90-14,286%0,850,701,00859.581,0000.9EUROPÉIA33,84%
VALET774PUTR$ 77,4624,84% ATM 12 d.u.1,73-0.51,73-17,225%3,031,734,32762.663,000,611.12EUROPÉIA52,34%
VALET793PUTR$ 75,9625,22% ATM 12 d.u.1,08-0.361,08-19,403%1,211,001,42681.857,0001.08EUROPÉIA38,34%
VALET784PUTR$ 78,4625,35% ATM 12 d.u.2,33-0.592,33-14,022%2,492,122,85661.879,001,610.72EUROPÉIA61,43%
VALET779PUTR$ 77,9624,96% ATM 12 d.u.2,01-0.552,01-16,25%2,201,902,49593.006,001,110.9EUROPÉIA57,02%