Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 53,83

    1,70 arrow +3,261%

    • R$ 54,05

      Máxima

    • R$ 52,31

      Mínima

    • 41.210.000,00

      Volume

    • 16/06/25, 17:59:04

      Último Negócio

    • R$ 52,31

      Abertura

    • R$ 2.212,95

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 21,07%

      IV (1a)

    • 22,97%

      EWMA (1a)

    • 0,91

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEF581CALLR$ 56,0532,03% ATM 2 d.u.0,060.090,0650,00%0,070,060,0776.399,0000.06EUROPÉIA8,16%
VALEF601CALLR$ 57,5543,57% OTM 2 d.u.0,040.050,04100,00%0,040,030,0414.189,0000.04AMERICANA4,32%
VALEF605CALLR$ 58,5549,91% OTM 2 d.u.0,030.030,0350,00%0,030,020,034.265,0000.03AMERICANA2,94%
VALEF576CALLR$ 55,5532,53% ATM 2 d.u.0,120.150,12200,00%0,110,100,12360.932,0000.12AMERICANA14,37%
VALEF621CALLR$ 60,0558,37% OTM 2 d.u.0,020.020,02100,00%0,020,010,026.793,0000.02EUROPÉIA1,75%
VALER498PUTR$ 49,8040,79% OTM 2 d.u.0,01-0.010,01-91,667%0,020,010,025.414,0000.01EUROPÉIA1,57%
VALEF639CALLR$ 59,5554,54% OTM 2 d.u.0,020.020,0200,020,010,023.759,0000.02AMERICANA1,87%
VALEF626CALLR$ 60,5556,51% OTM 2 d.u.0,010.010,01-50,00%0,020,010,023.650,0000.01AMERICANA0,96%
VALEG649CALLR$ 64,9226,57% OTM 22 d.u.0,020.010,0200,020,010,02598,0000.02AMERICANA1,13%
VALES564PUTR$ 56,4216,60% ATM 22 d.u.2,32-0.762,32-38,298%2,862,213,507.165.460,002,590EUROPÉIA77,38%
VALEF561CALLR$ 54,0528,09% ATM 2 d.u.0,460.460,46228,571%0,480,400,563.865.640,0000.46EUROPÉIA44,66%
VALEF556CALLR$ 53,5532,94% ATM 2 d.u.0,810.590,81268,182%0,730,640,813.544.120,000,280.53AMERICANA57,86%
VALEF551CALLR$ 53,0535,98% ATM 2 d.u.1,180.691,18247,059%0,680,101,253.127.930,000,780.4EUROPÉIA68,14%
VALEF546CALLR$ 52,5535,60% ATM 2 d.u.1,540.791,54190,566%1,300,981,612.950.800,001,280.26AMERICANA78,10%
VALEF541CALLR$ 52,0541,75% ATM 2 d.u.2,020.832,02124,444%1,841,552,132.370.830,001,780.24EUROPÉIA81,94%
VALER561PUTR$ 54,0529,44% ATM 2 d.u.0,65-0.540,65-65,789%0,590,520,652.275.740,000,220.43EUROPÉIA55,14%
VALEG564CALLR$ 56,4220,86% ATM 22 d.u.0,590.290,59103,448%0,500,400,602.254.940,0000.59EUROPÉIA27,12%
VALEG565CALLR$ 53,9220,18% ATM 22 d.u.1,550.581,5570,33%1,641,501,771.699.170,0001.55AMERICANA55,27%
VALER586PUTR$ 56,5520,72% ATM 2 d.u.2,663-12,59-39,202%2,261,662,861.578.100,002,720EUROPÉIA99,56%
VALER621PUTR$ 60,0563,25% ITM 2 d.u.6,192-0.976,07-19,921%0001.424.520,006,220EUROPÉIA97,44%
VALER566PUTR$ 54,5536,29% ATM 2 d.u.1,08-0.641,08-54,043%0,870,541,201.318.390,000,720.36EUROPÉIA65,37%
VALER556PUTR$ 53,5527,84% ATM 2 d.u.0,38-0.40,38-73,793%0,340,260,421.261.160,0000.38EUROPÉIA40,54%
VALES575PUTR$ 54,9219,31% ATM 22 d.u.1,48-0.551,48-45,387%0,521,0401.198.710,001,090.39EUROPÉIA57,18%
VALER551PUTR$ 53,0530,82% ATM 2 d.u.0,26-0.280,26-78,333%0,230,200,261.153.000,0000.26EUROPÉIA28,93%
VALEG575CALLR$ 54,9220,43% ATM 22 d.u.1,080.451,0883,051%0,750,411,091.069.810,0001.08AMERICANA43,08%
VALER576PUTR$ 55,5517,16% ATM 2 d.u.1,67-0.981,67-48,615%1,741,631,84992.559,001,720EUROPÉIA97,71%
VALER546PUTR$ 52,5531,39% ATM 2 d.u.0,15-0.180,15-81,481%0,180,100,26935.832,0000.15EUROPÉIA18,85%
VALEF566CALLR$ 54,5528,53% ATM 2 d.u.0,280.320,28211,111%0,200,090,31913.925,0000.28AMERICANA31,04%
VALES565PUTR$ 53,9220,80% ATM 22 d.u.1,07-0.431,07-44,845%1,010,821,20901.384,000,090.98EUROPÉIA44,96%
VALER601PUTR$ 57,5512,28% ITM 2 d.u.3,661-13,62-29,845%1,352,700887.392,003,720EUROPÉIA100,00%
VALEG524CALLR$ 52,4223,57% ATM 22 d.u.2,680.722,6863,415%2,812,013,60876.559,001,411.27EUROPÉIA69,47%
VALEG555CALLR$ 52,9223,42% ATM 22 d.u.2,340.672,3473,333%2,281,902,65875.971,000,911.43AMERICANA64,65%
VALEF536CALLR$ 51,5548,17% ATM 2 d.u.2,510.852,51122,124%0,010,010870.875,002,280.23AMERICANA84,40%
VALER636PUTR$ 61,55153,31% ITM 2 d.u.8,344-0.827,63-16,429%000858.559,007,720EUROPÉIA85,13%
VALEG544CALLR$ 54,4221,41% ATM 22 d.u.1,370.521,3787,671%1,231,001,45830.304,0001.37EUROPÉIA49,02%
VALES595PUTR$ 56,9217,83% ITM 22 d.u.2,77-0.792,77-35,581%2,350,703,99772.918,003,090EUROPÉIA80,79%
VALEG534CALLR$ 53,4223,03% ATM 22 d.u.2,010.622,0177,876%1,631,002,26750.943,000,411.6EUROPÉIA59,68%
VALER776PUTR$ 75,5585,14% ITM 2 d.u.21,642-121,57-7,345%000734.205,0021,720EUROPÉIA100,00%
VALEG554CALLR$ 55,4220,57% ATM 22 d.u.0,890.40,8993,478%0,840,720,96716.901,0000.89EUROPÉIA37,35%
VALEF521CALLR$ 50,0557,43% ITM 2 d.u.3,920.933,9270,435%2,190,014,38698.133,003,780.14EUROPÉIA92,19%
VALES655PUTR$ 62,9228,42% ITM 22 d.u.8,464-0.958,35-16,833%1,462,910676.335,009,090EUROPÉIA96,12%
VALEU823PUTR$ 82,3626,72% ITM 67 d.u.25,738-125,60-4,939%000673.628,0028,530EUROPÉIA99,82%
VALER639PUTR$ 59,5524,86% ITM 2 d.u.5,659-15,55-24,49%1,252,500670.748,005,720EUROPÉIA100,00%
VALER700PUTR$ 59,0551,00% ITM 2 d.u.5,18-0.985,18-24,38%2,444,890662.940,005,220EUROPÉIA97,92%
VALEG585CALLR$ 55,9220,76% ATM 22 d.u.0,730.340,73102,778%0,700,600,79660.800,0000.73AMERICANA32,03%
VALER571PUTR$ 55,0539,98% ATM 2 d.u.1,49-0.721,49-46,595%1,341,101,57639.077,001,220.27EUROPÉIA73,17%
VALER720PUTR$ 61,0561,97% ITM 2 d.u.7,17-0.997,17-17,681%3,156,300629.890,007,220EUROPÉIA98,90%
VALEH55CALLR$ 53,5522,23% ATM 42 d.u.2,720.632,7246,237%0,911,810613.623,000,282.44EUROPÉIA59,90%
VALES585PUTR$ 55,9218,70% ATM 22 d.u.2,07-0.682,07-38,209%0,420,830565.771,002,090EUROPÉIA69,55%
VALEH566CALLR$ 54,0522,27% ATM 42 d.u.2,440.592,4451,553%0,621,230551.023,0002.44AMERICANA55,88%