Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 88,99

    4,17 arrow +4,916%

    • R$ 89,00

      Máxima

    • R$ 86,42

      Mínima

    • 37.709.700,00

      Volume

    • 03/02/26, 18:07:30

      Último Negócio

    • R$ 86,42

      Abertura

    • R$ 3.319,77

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 32,09%

      IV (1a)

    • 21,77%

      EWMA (1a)

    • 0,79

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEN762PUTR$ 72,9053,52% OTM 13 d.u.0,18-0.040,18-41,935%0,180,170,1917.045,0000.18EUROPÉIA5,10%
VALEN622PUTR$ 58,9078,45% OTM 13 d.u.0,04-0.010,04-20,00%0,040,030,043.354,0000.04EUROPÉIA1,18%
VALEN642PUTR$ 60,9074,93% OTM 13 d.u.0,05-0.010,05-37,50%0,050,040,051.650,0000.05EUROPÉIA1,45%
VALEN69PUTR$ 61,9073,90% OTM 13 d.u.0,06-0.010,06-33,333%0,060,050,061.186,0000.06EUROPÉIA1,71%
VALEN617PUTR$ 58,4079,87% OTM 13 d.u.0,04-0.010,04-50,00%0,040,030,04420,0000.04EUROPÉIA1,17%
VALEN603PUTR$ 55,4081,91% OTM 13 d.u.0,0200,02-50,00%0,030,020,03402,0000.02EUROPÉIA0,64%
VALEN613PUTR$ 56,4082,81% OTM 13 d.u.0,03-0.010,03-62,50%0,030,020,03330,0000.03EUROPÉIA0,90%
VALEN653PUTR$ 60,4076,36% OTM 13 d.u.0,05-0.010,05-44,444%0,050,040,05140,0000.05EUROPÉIA1,44%
VALEN573PUTR$ 52,4098,05% OTM 13 d.u.0,04-0.010,0400,020,010,0280,0000.04EUROPÉIA1,08%
VALEO500PUTR$ 46,6874,67% OTM 33 d.u.0,0400,0400,020,010,0212,0000.04EUROPÉIA1,03%
VALEO492PUTR$ 45,9366,03% OTM 33 d.u.0,0100,0100,020,010,026,0000.01EUROPÉIA0,33%
VALEN547PUTR$ 51,40101,25% OTM 13 d.u.0,04-0.010,0400,020,010,02000.04EUROPÉIA1,07%
VALEN552PUTR$ 51,9096,33% OTM 13 d.u.0,0300,0300,020,010,02000.03EUROPÉIA0,85%
VALEN562PUTR$ 52,9096,47% OTM 13 d.u.0,04-0.010,0400,020,010,02000.04EUROPÉIA1,09%
VALEN567PUTR$ 53,4091,71% OTM 13 d.u.0,0300,0300,020,010,02000.03EUROPÉIA0,87%
VALEN572PUTR$ 53,9095,96% OTM 13 d.u.0,05-0.010,0500,020,010,02000.05EUROPÉIA1,31%
VALEO446PUTR$ 44,6873,40% OTM 33 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,58%
VALEO451PUTR$ 45,1872,29% OTM 33 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,58%
VALEO490PUTR$ 45,6871,23% OTM 33 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,58%
VALEO495PUTR$ 46,1873,34% OTM 33 d.u.0,0300,0300,020,010,02000.03EUROPÉIA0,81%
VALEO497PUTR$ 46,4369,66% OTM 33 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,58%
VALEO510PUTR$ 47,6870,11% OTM 33 d.u.0,0300,0300,020,010,02000.03EUROPÉIA0,82%
VALEO479PUTR$ 47,9366,57% OTM 33 d.u.0,0200,0200,020,010,02000.02EUROPÉIA0,59%
VALEB902CALLR$ 86,9031,77% ATM 13 d.u.4,080.684,08104,00%3,261,525,009.466.350,002,091.99AMERICANA65,03%
VALEB937CALLR$ 90,4032,77% ATM 13 d.u.2,270.472,27122,549%1,510,512,508.389.650,0002.27EUROPÉIA43,71%
VALEB887CALLR$ 85,4033,45% ATM 13 d.u.5,220.755,2296,241%0,721,4306.895.000,003,591.63EUROPÉIA72,32%
VALEP879PUTR$ 87,9039,96% ATM 52 d.u.4,75-0.384,7500006.175.000,0004.75EUROPÉIA45,03%
VALEB922CALLR$ 88,9032,67% ATM 13 d.u.2,980.562,98117,518%3,362,214,505.660.460,000,092.89AMERICANA52,67%
VALEB912CALLR$ 87,9032,24% ATM 13 d.u.3,500.623,50113,415%2,681,453,905.555.080,001,092.41AMERICANA58,83%
VALEB892CALLR$ 85,9033,05% ATM 13 d.u.4,840.724,84100,83%3,922,675,165.164.370,003,091.75AMERICANA69,94%
VALEB882CALLR$ 84,9033,20% ATM 13 d.u.5,570.775,5794,077%4,864,105,624.995.040,004,091.48AMERICANA75,02%
VALEB877CALLR$ 84,4033,74% ITM 13 d.u.5,980.795,9890,446%1,482,9504.736.740,004,591.39EUROPÉIA77,04%
VALEN76PUTR$ 87,4034,82% ATM 13 d.u.1,82-0.361,82-51,467%2,391,783,004.342.470,0001.82EUROPÉIA39,23%
VALEB967CALLR$ 93,4034,23% ATM 13 d.u.1,320.311,32112,903%2,040,443,634.333.670,0001.32EUROPÉIA28,27%
VALEB76CALLR$ 87,4032,51% ATM 13 d.u.3,820.653,82109,89%0,040,0704.261.830,001,592.23EUROPÉIA61,72%
VALEB897CALLR$ 86,4031,91% ATM 13 d.u.4,420.74,42105,581%3,040,086,004.200.830,002,591.83EUROPÉIA67,86%
VALEB932CALLR$ 89,9032,59% ATM 13 d.u.2,480.52,48125,455%1,300,072,523.749.470,0002.48AMERICANA46,66%
VALEP400PUTR$ 396,90164,55% ITM 52 d.u.298,63-0.94298,6300003.135.610,00307,910EUROPÉIA99,03%
VALEB917CALLR$ 88,4032,43% ATM 13 d.u.3,230.593,23115,333%2,401,003,803.035.950,000,592.64EUROPÉIA55,75%
VALET400PUTR$ 396,9698,02% ITM 139 d.u.281,70-0.94281,70-2,058%0002.901.510,00307,970EUROPÉIA98,98%
VALEN887PUTR$ 85,4035,30% ATM 13 d.u.1,18-0.261,18-55,805%1,230,891,572.817.820,0001.18EUROPÉIA28,87%
VALEN897PUTR$ 86,4034,71% ATM 13 d.u.1,45-0.311,45-54,829%1,600,702,502.681.620,0001.45EUROPÉIA33,72%
VALEN882PUTR$ 84,9037,47% ATM 13 d.u.1,18-0.251,18-48,918%1,321,001,642.670.200,0001.18EUROPÉIA27,79%
VALEC886CALLR$ 88,6830,45% ATM 33 d.u.4,840.64,8471,631%8,982,8615,102.648.700,000,314.53AMERICANA55,22%
VALEN892PUTR$ 85,9035,02% ATM 13 d.u.1,31-0.281,31-53,546%1,250,012,502.368.310,0001.31EUROPÉIA31,25%
VALEB872CALLR$ 83,9034,32% ITM 13 d.u.6,400.816,4083,908%1,252,5002.325.370,005,091.31AMERICANA78,89%
VALEC760CALLR$ 72,6836,92% ITM 33 d.u.17,760.9617,7627,954%0002.245.890,0016,311.45EUROPÉIA94,25%
VALEC826CALLR$ 82,6831,26% ITM 33 d.u.8,860.88,8651,973%1,753,5002.227.370,006,312.55AMERICANA77,16%
VALEN922PUTR$ 88,9034,35% ATM 13 d.u.2,43-0.452,43-49,269%1,062,1202.208.160,0002.43EUROPÉIA47,61%
VALEN912PUTR$ 87,9034,54% ATM 13 d.u.2,00-0.392,00-52,83%0002.155.170,0002EUROPÉIA41,94%