Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 15:30:15

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 80,34

    -1,10 arrow -1,351%

    • R$ 81,34

      Máxima

    • R$ 79,87

      Mínima

    • 10.054.700,00

      Volume

    • 17/06/26, 15:30:11

      Último Negócio

    • R$ 80,35

      Abertura

    • R$ 811,04

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 25,70%

      IV (1a)

    • 26,63%

      EWMA (1a)

    • 0,79

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEG800CALLR$ 80,1524,37% ATM 22 d.u.2,880.592,88-24,607%2,932,912,94427.005,000,192.69AMERICANA56,14%
VALES826PUTR$ 82,6523,94% ATM 22 d.u.3,04-0.583,0427,197%3,063,043,07323.849,002,310.73EUROPÉIA60,86%
VALES885PUTR$ 85,1516,35% ITM 22 d.u.4,20-0.834,209,948%4,734,714,75161.992,004,810EUROPÉIA83,97%
VALEG780CALLR$ 78,1526,06% ATM 22 d.u.4,260.714,26-18,547%4,204,184,22130.414,002,192.07AMERICANA68,00%
VALES871PUTR$ 87,1512,45% ITM 22 d.u.5,86-0.975,8616,501%6,326,306,3564.588,006,810EUROPÉIA97,27%
VALES856PUTR$ 85,6524,27% ITM 22 d.u.5,14-0.765,1429,798%5,115,095,1351.756,005,310EUROPÉIA77,94%
VALEF641W4CALLR$ 64,18145,75% ITM 7 d.u.18,010.8618,01016,4216,3816,4645.049,0016,161.85EUROPÉIA79,33%
VALEG746CALLR$ 74,6528,22% ITM 22 d.u.7,050.867,05-15,06%6,966,936,9932.793,005,691.36EUROPÉIA83,53%
VALER911W4PUTR$ 91,1849,94% ITM 7 d.u.10,731-0.929,90-24,196%10,4910,4410,5427.428,0010,840EUROPÉIA93,56%
VALEF681W4CALLR$ 68,1887,36% ITM 7 d.u.13,070.8913,07012,4412,3912,487.842,0012,160.91EUROPÉIA85,97%
VALEF611W4CALLR$ 61,18174,35% ITM 7 d.u.21,230.8621,23019,3919,3519,43019,162.07EUROPÉIA78,95%
VALEF621W4CALLR$ 62,18209,80% ITM 7 d.u.21,630.8221,63018,4118,3718,45018,163.47EUROPÉIA71,51%
VALEF631W4CALLR$ 63,18138,16% ITM 7 d.u.18,600.8818,60017,4117,3617,45017,161.44EUROPÉIA82,74%
VALEF656W4CALLR$ 65,68146,79% ITM 7 d.u.16,880.8316,88014,9214,8714,96014,662.22AMERICANA76,30%
VALER906W4PUTR$ 90,68108,29% ITM 7 d.u.12,394-0.718,1609,999,9510,04010,340EUROPÉIA77,07%
VALER916W4PUTR$ 91,68104,84% ITM 7 d.u.13,02-0.7413,02010,9910,9411,04011,341.68EUROPÉIA79,46%
VALER936W4PUTR$ 93,68245,32% ITM 7 d.u.21,489-0.5611,18012,9812,9213,03013,340EUROPÉIA71,61%
VALEG686W1CALLR$ 68,6869,16% ITM 12 d.u.12,880.8812,88012,1312,0712,19011,661.22AMERICANA84,25%
VALEG806CALLR$ 80,6524,46% ATM 22 d.u.2,620.562,62-23,392%2,652,632,662.220.760,0002.62EUROPÉIA52,69%
VALER856PUTR$ 80,6825,33% ATM 2 d.u.0,86-0.550,8679,167%0,860,850,871.675.580,000,340.52EUROPÉIA56,07%
VALES806PUTR$ 80,6524,36% ATM 22 d.u.2,01-0.442,0125,625%2,011,992,021.319.650,000,311.7EUROPÉIA47,28%
VALEF856CALLR$ 80,6825,92% ATM 2 d.u.0,620.450,62-55,714%0,630,620,641.154.380,0000.62EUROPÉIA44,05%
VALEG786CALLR$ 78,6525,46% ATM 22 d.u.3,880.683,88-20,165%3,863,833,881.121.340,001,692.19EUROPÉIA65,39%
VALER861PUTR$ 81,1825,08% ATM 2 d.u.1,16-0.661,16107,143%1,171,151,181.020.030,000,840.32EUROPÉIA66,66%
VALES770PUTR$ 77,0025,06% ATM 22 d.u.0,79-0.220,7931,667%0,790,780,80932.482,0000.79EUROPÉIA24,52%
VALEF861CALLR$ 81,1826,46% ATM 2 d.u.0,440.350,44-59,259%0,430,420,44849.202,0000.44AMERICANA34,12%
VALEG846CALLR$ 84,6525,12% OTM 22 d.u.1,110.31,11-26,974%1,051,041,06781.553,0001.11EUROPÉIA27,82%
VALES811PUTR$ 81,1524,02% ATM 22 d.u.2,22-0.482,2226,136%2,252,232,26744.605,000,811.41EUROPÉIA50,67%
VALEG820CALLR$ 82,1524,31% ATM 22 d.u.1,900.451,90-29,104%1,921,911,94677.035,0001.9AMERICANA42,54%
VALER846PUTR$ 79,6826,90% ATM 2 d.u.0,45-0.340,45104,545%0,430,420,44668.811,0000.45EUROPÉIA35,37%
VALER866PUTR$ 81,6824,33% ATM 2 d.u.1,50-0.761,5078,571%1,531,501,55661.443,001,340.16EUROPÉIA76,62%
VALEF846CALLR$ 79,6827,19% ATM 2 d.u.1,200.651,20-46,188%1,191,181,21647.271,000,660.54EUROPÉIA64,47%
VALES790PUTR$ 79,1524,53% ATM 22 d.u.1,40-0.351,4021,739%1,411,401,42624.845,0001.4EUROPÉIA37,21%
VALES800PUTR$ 80,1524,31% ATM 22 d.u.1,78-0.411,7828,058%1,791,781,80579.007,0001.78EUROPÉIA43,84%
VALEG830CALLR$ 83,1524,52% ATM 22 d.u.1,530.391,53-26,442%1,521,511,53518.307,0001.53AMERICANA36,16%
VALEF866CALLR$ 81,6826,78% ATM 2 d.u.0,300.260,30-62,50%0,300,290,30496.699,0000.3EUROPÉIA25,40%
VALEG790CALLR$ 79,1524,73% ATM 22 d.u.3,500.653,50-21,875%3,533,513,55475.179,001,192.31AMERICANA62,67%
VALEG811CALLR$ 81,1524,70% ATM 22 d.u.2,390.522,39-24,606%2,382,372,40472.501,0002.39AMERICANA49,26%
VALER841W4PUTR$ 84,1827,00% ATM 7 d.u.3,87-0.833,8744,403%3,763,723,80455.863,003,840.03EUROPÉIA83,64%
VALEG816CALLR$ 81,6524,65% ATM 22 d.u.2,150.492,15-27,119%2,152,132,16455.354,0002.15EUROPÉIA45,91%
VALES820PUTR$ 82,1523,33% ATM 22 d.u.2,69-0.552,6928,095%2,762,752,78433.343,001,810.88EUROPÉIA57,65%
VALER876PUTR$ 82,6825,88% ATM 2 d.u.2,36-0.882,3681,538%2,372,332,41401.940,002,340.02EUROPÉIA88,72%
VALEG856CALLR$ 85,6524,58% OTM 22 d.u.0,820.250,82-29,31%0,810,800,82322.067,0000.82EUROPÉIA22,32%
VALES780PUTR$ 78,1524,61% ATM 22 d.u.1,07-0.281,0733,75%1,091,081,10314.142,0001.07EUROPÉIA30,86%
VALEG866CALLR$ 86,6524,85% OTM 22 d.u.0,640.20,64-32,632%0,620,610,63295.318,0000.64EUROPÉIA18,09%
VALEG841CALLR$ 84,1524,37% ATM 22 d.u.1,190.331,19-28,743%1,191,181,20290.600,0001.19AMERICANA30,09%
VALEF897CALLR$ 82,1826,65% ATM 2 d.u.0,190.180,19-68,333%0,200,190,20284.934,0000.19AMERICANA17,82%
VALER897PUTR$ 82,1825,30% ATM 2 d.u.1,92-0.831,9277,778%1,931,911,95278.142,001,840.08EUROPÉIA83,41%
VALET829PUTR$ 82,9623,35% ATM 47 d.u.3,57-0.513,577,855%3,913,883,94256.675,002,620.95EUROPÉIA55,10%
VALEG836CALLR$ 83,6524,19% ATM 22 d.u.1,330.361,33-28,495%1,351,341,36242.600,0001.33EUROPÉIA32,93%