Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 64,67

    0,38 arrow +0,591%

    • R$ 65,05

      Máxima

    • R$ 64,39

      Mínima

    • 14.504.100,00

      Volume

    • 13/05/24, 17:59:52

      Último Negócio

    • R$ 64,70

      Abertura

    • R$ 938,79

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 20,53%

      IV (1a)

    • 23,63%

      EWMA (1a)

    • 0,95

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEE739CALLR$ 67,3323,69% ATM 3 d.u.0,050.070,05-16,667%0,040,030,0459.071,0000.05AMERICANA6,52%
VALER70PUTR$ 63,4922,00% ATM 27 d.u.0,98-0.310,98-16,949%1,030,981,08339.674,0000.98EUROPÉIA33,97%
VALEQ674PUTR$ 60,8329,61% OTM 3 d.u.0,02-0.030,02-60,00%0,020,010,0214.979,0000.02EUROPÉIA2,70%
VALEQ669PUTR$ 60,3332,85% OTM 3 d.u.0,02-0.020,02-50,00%0,020,010,023.282,0000.02EUROPÉIA2,48%
VALEV675PUTR$ 64,8326,03% ATM 112 d.u.2,83-0.342,83-5,667%2,822,682,95849,000,162.67EUROPÉIA40,83%
VALEJ80CALLR$ 75,0419,12% OTM 363 d.u.7,100.617,102,601%6,656,307,00710,0007.1AMERICANA52,12%
VALEH118CALLR$ 109,3333,68% OTM 67 d.u.0,0100,01-50,00%0,020,010,0212,0000.01AMERICANA0,18%
VALEH14CALLR$ 131,3344,56% OTM 67 d.u.0,0100,01-66,667%0,020,010,0212,0000.01AMERICANA0,12%
VALER502PUTR$ 47,4941,06% OTM 27 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA0,98%
VALER479PUTR$ 47,9939,86% OTM 27 d.u.0,02-0.010,0200,020,010,02000.02EUROPÉIA1,00%
VALEF950CALLR$ 82,9927,77% OTM 27 d.u.0,010.010,0100,020,010,02000.01AMERICANA0,42%
VALER922PUTR$ 89,4952,36% ITM 27 d.u.23,76-0.9623,76-1,452%00016.362.700,0024,820EUROPÉIA97,13%
VALEQ930PUTR$ 90,33112,59% ITM 3 d.u.25,53-125,53-1,123%00015.639.700,0025,660EUROPÉIA99,72%
VALEE709CALLR$ 64,3323,05% ATM 3 d.u.0,890.610,8923,611%0,800,700,892.944.450,000,340.55AMERICANA60,20%
VALEE714CALLR$ 64,8323,06% ATM 3 d.u.0,620.490,6226,531%0,530,440,621.980.900,0000.62EUROPÉIA48,03%
VALEE740CALLR$ 65,3322,30% ATM 3 d.u.0,390.370,3921,875%0,330,250,401.952.620,0000.39AMERICANA35,72%
VALEQ740PUTR$ 65,3317,75% ATM 3 d.u.0,83-0.670,83-24,545%1,000,801,201.466.850,000,660.17EUROPÉIA67,51%
VALER715PUTR$ 64,9921,83% ATM 27 d.u.1,56-0.441,56-14,286%1,351,021,671.264.160,000,321.24EUROPÉIA46,41%
VALEE704CALLR$ 63,8323,50% ATM 3 d.u.1,230.721,2318,269%1,251,001,501.240.690,000,840.39EUROPÉIA71,14%
VALEE69CALLR$ 63,3327,98% ATM 3 d.u.1,700.771,7022,302%1,651,302,001.227.130,001,340.36AMERICANA76,46%
VALER725PUTR$ 65,9921,48% ATM 27 d.u.2,03-0.522,03-12,50%1,790,822,761.215.230,001,320.71EUROPÉIA54,95%
VALEQ709PUTR$ 64,3320,06% ATM 3 d.u.0,37-0.370,37-40,323%0,380,150,601.056.470,0000.37EUROPÉIA38,18%
VALEQ714PUTR$ 64,8318,45% ATM 3 d.u.0,55-0.510,55-37,50%1,000,501,511.051.460,000,160.39EUROPÉIA52,23%
VALEQ724PUTR$ 65,8320,15% ATM 3 d.u.1,25-0.771,25-24,242%1,881,122,63919.023,001,160.09EUROPÉIA77,32%
VALEF715CALLR$ 64,9921,12% ATM 27 d.u.2,080.572,0813,661%1,821,552,08816.246,0002.08AMERICANA53,80%
VALEQ734PUTR$ 66,8360,93% ATM 3 d.u.2,96-0.672,9621,811%0,440,870784.480,002,160.8EUROPÉIA69,29%
VALEQ760PUTR$ 73,3380,23% ITM 3 d.u.8,759-0.928,45-5,375%000721.174,008,660EUROPÉIA92,81%
VALEF725CALLR$ 65,9920,26% ATM 27 d.u.1,520.481,527,801%1,431,281,58698.894,0001.52AMERICANA44,91%
VALEE724CALLR$ 65,8322,32% ATM 3 d.u.0,240.260,249,091%0,200,140,25659.931,0000.24EUROPÉIA24,87%
VALES710PUTR$ 66,3322,11% ATM 47 d.u.2,50-0.492,50-12,281%3,1706,33651.647,001,660.84EUROPÉIA52,36%
VALEG625CALLR$ 59,8315,88% ITM 47 d.u.6,400.946,409,029%000643.000,004,841.56EUROPÉIA92,70%
VALER815PUTR$ 74,9924,89% ITM 27 d.u.9,40-0.959,40-1,053%000607.905,0010,320EUROPÉIA95,42%
VALEQ704PUTR$ 63,8320,42% ATM 3 d.u.0,22-0.250,22-46,341%0,160,050,26607.086,0000.22EUROPÉIA25,95%
VALEF755CALLR$ 68,9921,60% OTM 27 d.u.0,650.250,6516,071%0,630,420,83586.201,0000.65AMERICANA22,57%
VALER735PUTR$ 66,9921,19% ATM 27 d.u.2,59-0.612,59-11,604%2,5005,00567.946,002,320.27EUROPÉIA63,38%
VALES725PUTR$ 69,8324,37% ITM 47 d.u.4,87-0.674,87-5,068%1,763,510540.135,005,160EUROPÉIA70,94%
VALES685PUTR$ 65,8323,00% ATM 47 d.u.2,35-0.452,35-6,746%3,341,175,50506.985,001,161.19EUROPÉIA49,38%
VALEQ739PUTR$ 67,3315,47% ATM 3 d.u.2,56-0.992,56-13,805%0,200,400466.774,002,660EUROPÉIA98,94%
VALEQ735PUTR$ 70,8326,35% ITM 3 d.u.6,051-15,95-6,299%2,815,620431.099,006,160EUROPÉIA99,91%
VALEF705CALLR$ 63,9921,07% ATM 27 d.u.2,650.652,6512,766%2,452,202,70405.899,000,681.97AMERICANA62,58%
VALEE694CALLR$ 62,8327,96% ATM 3 d.u.2,100.842,1016,667%2,101,852,35388.940,001,840.26EUROPÉIA83,69%
VALEQ729PUTR$ 66,3313,63% ATM 3 d.u.1,58-0.941,58-24,762%2,831,354,30383.050,001,660EUROPÉIA94,61%
VALER770PUTR$ 70,4923,91% ITM 27 d.u.5,35-0.815,35-6,14%2,204,400373.202,005,820EUROPÉIA83,20%
VALER817PUTR$ 78,9935,95% ITM 27 d.u.13,43-0.9413,431,358%000371.958,0014,320EUROPÉIA94,95%
VALEF770CALLR$ 70,4922,38% OTM 27 d.u.0,420.170,4210,526%0,320,210,42370.349,0000.42EUROPÉIA15,32%
VALEF650CALLR$ 52,9927,78% ITM 27 d.u.12,430.9912,430,242%000357.772,0011,680.75AMERICANA98,92%
VALEE689CALLR$ 62,3329,31% ATM 3 d.u.2,550.892,5511,354%2,502,302,70357.326,002,340.21AMERICANA88,20%
VALEF710CALLR$ 64,4921,17% ATM 27 d.u.2,360.612,3611,321%2,950,845,06347.266,000,182.18EUROPÉIA58,18%
VALER760PUTR$ 69,4922,32% ITM 27 d.u.4,45-0.784,45-7,676%1,252,510337.243,004,820EUROPÉIA79,67%
VALET815PUTR$ 72,835,90% ITM 67 d.u.5,688-15,43-27,888%000325.800,008,160EUROPÉIA99,73%