Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 65,30

    1,49 arrow +2,335%

    • R$ 65,55

      Máxima

    • R$ 63,87

      Mínima

    • 38.988.400,00

      Volume

    • 31/10/25, 18:39:59

      Último Negócio

    • R$ 64,28

      Abertura

    • R$ 2.529,20

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 19,90%

      IV (1a)

    • 19,22%

      EWMA (1a)

    • 0,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEK686CALLR$ 67,0614,36% ATM 15 d.u.0,430.30,4330,303%0,440,430,44829.470,0000.43EUROPÉIA28,92%
VALEW666PUTR$ 65,0618,90% ATM 15 d.u.0,86-0.390,86-43,791%0,830,800,862.598.160,0000.86EUROPÉIA41,11%
VALEW581PUTR$ 56,5629,82% OTM 15 d.u.0,03-0.020,03-50,00%0,040,030,0418.429,0000.03EUROPÉIA2,04%
VALEW636PUTR$ 62,0621,19% OTM 15 d.u.0,21-0.120,21-48,78%0,220,200,231.067.850,0000.21EUROPÉIA13,38%
VALEK700W1CALLR$ 70,0021,58% OTM 5 d.u.0,010.010,01-50,00%0,020,010,02213,0000.01AMERICANA1,33%
VALEK661CALLR$ 64,5613,35% ATM 15 d.u.1,600.731,6042,857%1,551,401,707.794.350,000,740.86AMERICANA71,61%
VALEW661PUTR$ 64,5619,04% ATM 15 d.u.0,68-0.330,68-46,875%0,650,560,746.382.120,0000.68EUROPÉIA34,88%
VALEK666CALLR$ 65,0613,25% ATM 15 d.u.1,260.641,2636,957%1,151,001,305.348.810,000,241.02EUROPÉIA63,19%
VALEK671CALLR$ 65,5614,38% ATM 15 d.u.1,040.551,0446,479%1,060,781,345.275.750,0001.04AMERICANA53,58%
VALEK651CALLR$ 63,5612,37% ATM 15 d.u.2,350.882,3540,719%2,151,902,405.144.400,001,740.61AMERICANA87,20%
VALEW866PUTR$ 85,0676,52% ITM 15 d.u.19,64-0.919,64-22,98%0005.062.480,0019,760EUROPÉIA92,89%
VALEK678CALLR$ 64,0612,56% ATM 15 d.u.1,940.811,9444,776%2,191,882,504.403.840,001,240.7EUROPÉIA80,60%
VALEW846PUTR$ 83,0667,56% ITM 15 d.u.17,55-0.9117,55-17,991%0004.371.960,0017,760EUROPÉIA93,25%
VALEK70CALLR$ 66,0614,92% ATM 15 d.u.0,830.470,8353,704%0,630,400,853.919.910,0000.83EUROPÉIA45,09%
VALEW671PUTR$ 65,5622,38% ATM 15 d.u.1,30-0.461,30-30,481%1,161,011,303.343.030,000,261.04EUROPÉIA48,34%
VALEW678PUTR$ 64,0619,57% ATM 15 d.u.0,55-0.280,55-46,602%0,300,010,583.075.690,0000.55EUROPÉIA29,47%
VALEW651PUTR$ 63,5619,62% ATM 15 d.u.0,42-0.230,42-52,273%0,370,100,632.813.850,0000.42EUROPÉIA24,14%
VALEW70PUTR$ 66,0618,70% ATM 15 d.u.1,32-0.521,32-40,807%2,0304,062.509.780,000,760.56EUROPÉIA54,25%
VALEK646CALLR$ 63,0611,69% ATM 15 d.u.2,780.932,7842,564%2,742,522,952.287.610,002,240.54EUROPÉIA93,08%
VALEW646PUTR$ 63,0620,96% ATM 15 d.u.0,37-0.20,37-49,315%0,730,101,362.053.670,0000.37EUROPÉIA20,95%
VALEL624CALLR$ 60,7914,24% ITM 35 d.u.5,660.965,6623,043%3,200,725,672.051.900,004,511.15AMERICANA95,18%
VALEL639CALLR$ 62,2916,64% ATM 35 d.u.4,420.864,4225,212%4,163,225,091.478.930,003,011.41EUROPÉIA84,64%
VALEK681CALLR$ 66,5614,65% ATM 15 d.u.0,610.380,6145,238%0,560,500,621.401.860,0000.61AMERICANA36,84%
VALEL69CALLR$ 65,7915,97% ATM 35 d.u.1,910.581,9135,461%1,721,142,301.239.830,0001.91AMERICANA55,88%
VALEW681PUTR$ 66,5619,25% ATM 15 d.u.1,64-0.591,64-35,686%5,50010,991.107.560,001,260.38EUROPÉIA60,47%
VALEX639PUTR$ 62,2919,61% ATM 35 d.u.0,47-0.180,47-42,683%0,340,020,661.077.550,0000.47EUROPÉIA19,60%
VALEK650W1CALLR$ 65,0011,66% ATM 5 d.u.0,700.670,7055,556%0,700,510,88831.676,000,300.4AMERICANA66,62%
VALEL62CALLR$ 66,7915,65% ATM 35 d.u.1,380.481,3825,455%1,411,321,50777.725,0001.38AMERICANA45,76%
VALEL637CALLR$ 63,7916,39% ATM 35 d.u.3,230.763,2327,668%2,501,503,50761.351,001,511.72AMERICANA74,15%
VALEL649CALLR$ 63,2915,59% ATM 35 d.u.3,550.813,5528,159%3,212,723,70753.363,002,011.54EUROPÉIA79,39%
VALEW686PUTR$ 67,0619,68% ATM 15 d.u.1,98-0.641,98-32,881%000719.512,001,760.22EUROPÉIA66,16%
VALEW641PUTR$ 62,5620,25% ATM 15 d.u.0,25-0.150,25-54,545%0,290,180,40705.918,0000.25EUROPÉIA15,87%
VALEL617CALLR$ 61,7914,43% ITM 35 d.u.4,750.924,7524,672%0,010,020697.195,003,511.24AMERICANA90,93%
VALEL669CALLR$ 65,2915,68% ATM 35 d.u.2,170.632,1729,167%1,340,502,17662.868,000,012.16EUROPÉIA61,12%
VALEK645W1CALLR$ 64,5010,73% ATM 5 d.u.1,050.841,0566,667%0,010,010641.519,000,800.25EUROPÉIA83,60%
VALEL689CALLR$ 64,7916,45% ATM 35 d.u.2,550.672,5531,443%1,410,152,67618.238,000,512.04AMERICANA65,23%
VALEW691PUTR$ 67,5620,18% ATM 15 d.u.2,35-0.692,35-31,487%000604.787,002,260.09EUROPÉIA71,18%
VALEX70PUTR$ 66,2918,84% ATM 35 d.u.1,73-0.471,73-31,349%0,270,540564.427,000,990.74EUROPÉIA49,69%
VALEL659CALLR$ 64,2916,31% ATM 35 d.u.2,870.722,8729,279%2,341,802,87535.695,001,011.86EUROPÉIA69,95%
VALEL687CALLR$ 68,7915,75% OTM 35 d.u.0,680.290,6836,00%0,160,320524.153,0000.68AMERICANA27,14%
VALEL70CALLR$ 66,2915,99% ATM 35 d.u.1,650.531,6534,146%2,370,853,89521.707,0001.65EUROPÉIA50,83%
VALEK660W1CALLR$ 66,0013,90% ATM 5 d.u.0,290.340,2931,818%0,180,010,34513.466,0000.29AMERICANA33,62%
VALEW631PUTR$ 61,5622,89% OTM 15 d.u.0,20-0.110,20-47,368%0,180,150,21501.575,0000.2EUROPÉIA12,17%
VALEL699CALLR$ 68,2915,94% ATM 35 d.u.0,840.340,8429,231%0,560,061,05491.353,0000.84EUROPÉIA31,58%
VALEX689PUTR$ 64,7919,38% ATM 35 d.u.1,14-0.351,14-32,941%0,6501,29449.076,0001.14EUROPÉIA37,35%
VALEX669PUTR$ 65,2919,23% ATM 35 d.u.1,32-0.391,32-31,959%1,350,801,90447.781,0001.32EUROPÉIA41,36%
VALEX62PUTR$ 66,7918,39% ATM 35 d.u.1,94-0.511,94-31,449%000439.634,001,490.45EUROPÉIA53,98%
VALEX699PUTR$ 68,2918,73% ATM 35 d.u.2,86-0.642,86-26,478%2,0003,99431.269,002,990EUROPÉIA66,19%
VALEL627CALLR$ 62,7915,94% ATM 35 d.u.3,970.843,9725,237%2,170,204,14405.616,002,511.46AMERICANA82,48%
VALEL629CALLR$ 61,2914,35% ITM 35 d.u.5,200.945,2021,495%0,771,530384.588,004,011.19EUROPÉIA93,26%