Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:21:47

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 80,55

    -0,68 arrow -0,837%

    • R$ 81,67

      Máxima

    • R$ 80,14

      Mínima

    • 4.708.400,00

      Volume

    • 07/05/26, 12:21:44

      Último Negócio

    • R$ 81,29

      Abertura

    • R$ 379,39

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 27,15%

      IV (1a)

    • 26,60%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEF741CALLR$ 74,1825,31% ITM 30 d.u.7,950.887,956,711%8,088,048,12352.790,006,371.58EUROPÉIA85,93%
VALEF866CALLR$ 81,6826,43% ATM 30 d.u.2,990.522,99-9,394%2,932,912,94340.851,0002.99EUROPÉIA48,86%
VALER911PUTR$ 86,1827,27% ITM 30 d.u.5,72-0.695,7216,973%5,565,545,58302.236,005,630.09EUROPÉIA72,59%
VALER926PUTR$ 87,6828,79% ITM 30 d.u.6,97-0.746,9716,555%6,716,696,73277.711,007,130EUROPÉIA77,27%
VALEF836CALLR$ 78,6826,52% ATM 30 d.u.4,680.684,68-8,594%4,644,624,66212.642,001,872.81EUROPÉIA64,80%
VALEF846CALLR$ 79,6824,15% ATM 30 d.u.3,820.643,82-12,586%4,024,004,03165.014,000,872.95EUROPÉIA60,81%
VALEQ970W4PUTR$ 97,00321,21% ITM 11 d.u.32,007-0.4715,32015,8815,8515,90144.008,0016,450EUROPÉIA72,71%
VALER896PUTR$ 84,6826,65% ATM 30 d.u.4,63-0.634,6316,332%4,514,494,52142.494,004,130.5EUROPÉIA66,33%
VALEQ960W4PUTR$ 96,008,40% ITM 11 d.u.14,907-114,71014,9014,8814,92139.745,0015,450EUROPÉIA100,00%
VALER936PUTR$ 88,6819,76% ITM 30 d.u.7,10-0.877,104,258%7,537,507,55116.727,008,130EUROPÉIA88,83%
VALER897PUTR$ 82,1825,40% ATM 30 d.u.3,01-0.53,0114,885%3,013,003,03106.707,001,631.38EUROPÉIA53,82%
VALEQ844PUTR$ 84,4028,64% ATM 6 d.u.3,90-0.833,9015,385%3,943,923,9696.787,003,850.05EUROPÉIA84,34%
VALEQ880W2PUTR$ 88,0094,62% ITM 1 d.u.7,56-0.937,5611,176%7,427,397,4496.725,007,450.11EUROPÉIA93,39%
VALER916PUTR$ 86,6826,07% ITM 30 d.u.5,97-0.735,9710,148%5,935,915,9594.702,006,130EUROPÉIA75,44%
VALEF831CALLR$ 78,1827,20% ATM 30 d.u.5,070.75,07-7,818%4,984,965,0086.873,002,372.7AMERICANA66,87%
VALEF861CALLR$ 81,1826,28% ATM 30 d.u.3,220.553,22-10,306%3,183,163,1978.260,0003.22AMERICANA51,57%
VALEQ860W2PUTR$ 86,0088,97% ITM 1 d.u.5,69-0.875,6923,965%5,425,395,4477.703,005,450.24EUROPÉIA88,24%
VALER921PUTR$ 87,1825,09% ITM 30 d.u.6,26-0.766,2610,018%6,326,306,3373.242,006,630EUROPÉIA78,17%
VALEQ830W4PUTR$ 83,0022,35% ATM 11 d.u.2,71-0.692,7103,043,023,0566.550,002,450.26EUROPÉIA70,66%
VALEQ860W4PUTR$ 86,00354,99% ITM 11 d.u.26,573-0.394,6505,385,365,4065.903,005,450EUROPÉIA67,42%
VALEF826CALLR$ 77,6826,27% ATM 30 d.u.5,320.735,32-11,037%5,335,315,3562.824,002,872.45EUROPÉIA70,04%
VALEF886CALLR$ 83,6825,96% ATM 30 d.u.2,080.422,08-11,489%2,062,052,0761.999,0002.08AMERICANA38,30%
VALEQ870W2PUTR$ 87,0066,00% ITM 1 d.u.6,45-0.976,4516,216%6,436,406,4554.581,006,450EUROPÉIA96,86%
VALEQ900W4PUTR$ 90,0096,95% ITM 11 d.u.12,23-0.668,4009,059,029,0749.560,009,450EUROPÉIA73,27%
VALER901PUTR$ 85,1826,05% ITM 30 d.u.4,90-0.664,9014,754%4,854,834,8749.535,004,630.27EUROPÉIA68,96%
VALER876PUTR$ 82,6824,85% ATM 30 d.u.3,22-0.533,2211,806%3,293,273,3048.126,002,131.09EUROPÉIA56,62%
VALER906PUTR$ 85,6827,49% ITM 30 d.u.5,39-0.675,3917,174%5,205,185,2236.871,005,130.26EUROPÉIA70,37%
VALEQ880W4PUTR$ 88,0054,76% ITM 11 d.u.8,269-0.756,3707,177,147,1931.850,007,450EUROPÉIA78,25%
VALER891PUTR$ 84,1826,94% ATM 30 d.u.4,34-0.64,3417,935%4,184,164,2031.538,003,630.71EUROPÉIA63,84%
VALER931PUTR$ 88,1829,08% ITM 30 d.u.7,38-0.767,3812,672%7,117,097,1325.835,007,630EUROPÉIA78,75%
VALEQ890W2PUTR$ 89,00119,17% ITM 1 d.u.8,68-0.98,6810,433%8,418,398,4422.565,008,450.23EUROPÉIA91,30%
VALEE700W4CALLR$ 70,0029,55% ITM 11 d.u.10,960.9910,9647,114%11,0210,9911,0410.960,0010,550.41AMERICANA99,02%
VALEF841CALLR$ 79,1826,55% ATM 30 d.u.4,370.664,37-9,711%4,324,304,349.942,001,373AMERICANA62,19%
VALEQ850W4PUTR$ 85,0031,79% ITM 11 d.u.4,72-0.764,7214,286%4,544,524,563.776,004,450.27EUROPÉIA77,56%
VALEQ890W4PUTR$ 89,0034,49% ITM 11 d.u.8,22-0.98,22-7,537%8,098,068,11822,008,450EUROPÉIA91,01%
VALEQ845W4PUTR$ 84,5020,65% ATM 11 d.u.3,78-0.833,7804,154,134,17757,003,950EUROPÉIA84,13%
VALEV810PUTR$ 80,9127,22% ATM 113 d.u.3,83-0.353,837,584%3,813,803,81383,000,363.47EUROPÉIA41,91%
VALEQ910W2PUTR$ 91,00130,52% ITM 1 d.u.10,62-0.9210,62010,4210,3910,44010,450.17EUROPÉIA93,56%
VALEE750W4CALLR$ 75,00134,90% ITM 11 d.u.12,000.6612,0006,266,236,2805,556.45AMERICANA55,27%
VALEQ940W4PUTR$ 94,0042,66% ITM 11 d.u.13,071-0.9512,76012,9312,9112,95013,450EUROPÉIA95,67%
VALEQ950W4PUTR$ 95,0082,44% ITM 11 d.u.15,35-0.815,35013,9113,8813,93014,450.9EUROPÉIA84,40%
VALER400PUTR$ 396,68224,27% ITM 30 d.u.311,024-0.95309,240309,58309,37309,790316,130EUROPÉIA99,24%
VALEQ869PUTR$ 86,9027,11% ITM 6 d.u.6,139-0.966,087,42%6,216,166,251.265.980,006,350EUROPÉIA96,09%
VALEQ819PUTR$ 81,9028,12% ATM 6 d.u.2,02-0.612,0221,687%2,052,032,06687.925,001,350.67EUROPÉIA63,06%
VALEE834CALLR$ 83,4030,36% ATM 6 d.u.0,570.260,57-29,63%0,560,550,57601.829,0000.57EUROPÉIA24,21%
VALEQ839PUTR$ 83,9029,26% ATM 6 d.u.3,51-0.793,5116,225%3,533,513,55577.826,003,350.16EUROPÉIA80,42%
VALEQ804PUTR$ 80,4028,11% ATM 6 d.u.1,20-0.451,2025,00%1,221,211,23500.193,0001.2EUROPÉIA46,31%
VALEF891CALLR$ 84,1825,32% ATM 30 d.u.1,830.391,83-16,055%1,891,871,90487.956,0001.83EUROPÉIA35,53%
VALER831PUTR$ 78,1825,64% ATM 30 d.u.1,35-0.291,3515,385%1,371,361,38404.327,0001.35EUROPÉIA31,97%
VALER851PUTR$ 80,1825,78% ATM 30 d.u.2,10-0.392,1017,318%2,082,062,09403.193,0002.1EUROPÉIA42,81%