Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 19:09:00

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 57,46

    0,46 arrow +0,807%

    • R$ 57,55

      Máxima

    • R$ 56,98

      Mínima

    • 9.125.700,00

      Volume

    • 15/09/25, 19:09:03

      Último Negócio

    • R$ 57,48

      Abertura

    • R$ 523,28

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 19,09%

      IV (1a)

    • 21,47%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEJ620CALLR$ 58,3218,07% ATM 24 d.u.1,210.491,2111,009%1,211,201,211.181.420,0001.21AMERICANA47,12%
VALEJ570CALLR$ 53,3224,13% ITM 24 d.u.5,040.895,047,234%5,024,995,04765.698,004,140.9AMERICANA87,15%
VALEV594PUTR$ 57,8218,70% ATM 24 d.u.1,15-0.451,15-17,266%1,131,131,14631.765,000,360.79EUROPÉIA46,91%
VALEI573CALLR$ 55,7520,59% ATM 4 d.u.1,900.91,9020,253%1,911,901,92535.226,001,710.19EUROPÉIA89,09%
VALEJ585CALLR$ 54,8220,63% ATM 24 d.u.3,650.833,658,955%3,683,663,69490.705,002,641.01EUROPÉIA81,63%
VALEV620PUTR$ 58,3218,04% ATM 24 d.u.1,35-0.511,35-18,182%1,361,351,36282.495,000,860.49EUROPÉIA52,88%
VALEU638PUTR$ 62,2534,63% ITM 4 d.u.4,70-0.964,70-8,56%4,714,704,721.414,004,790EUROPÉIA96,48%
VALEU650W4PUTR$ 63,3924,71% ITM 9 d.u.5,66-0.985,6605,675,645,69566,005,930EUROPÉIA97,87%
VALEI495W4CALLR$ 47,89121,63% ITM 9 d.u.11,200.8211,2009,779,749,8009,571.63AMERICANA75,74%
VALEI500W4CALLR$ 48,39116,92% ITM 9 d.u.10,690.8210,6909,289,259,3109,071.62AMERICANA75,43%
VALEU660W4PUTR$ 64,3950,70% ITM 9 d.u.7,00-0.867,0006,656,636,6806,930.07EUROPÉIA88,25%
VALEJ510W1CALLR$ 49,3978,52% ITM 14 d.u.9,490.839,4908,448,418,4608,071.42AMERICANA77,76%
VALEJ530W1CALLR$ 51,39162,17% ITM 14 d.u.11,830.6911,8306,486,456,5006,075.76AMERICANA54,77%
VALEJ540W1CALLR$ 52,39103,47% ITM 14 d.u.8,470.78,4705,515,485,5305,073.4AMERICANA61,27%
VALEI588CALLR$ 57,2516,97% ATM 4 d.u.0,670.610,6726,415%0,680,670,692.831.210,000,210.46AMERICANA60,15%
VALEI568CALLR$ 55,2520,77% ATM 4 d.u.2,360.942,369,259%2,372,352,392.175.750,002,210.15AMERICANA94,11%
VALEI583CALLR$ 56,7517,93% ATM 4 d.u.1,030.741,0322,619%1,021,011,031.733.340,000,710.32EUROPÉIA73,58%
VALEV610PUTR$ 57,3218,80% ATM 24 d.u.0,94-0.390,94-17,544%0,940,930,951.607.820,0000.94EUROPÉIA41,04%
VALEJ610CALLR$ 57,3219,01% ATM 24 d.u.1,800.611,8012,50%1,791,771,801.322.390,000,141.66AMERICANA58,83%
VALEI578CALLR$ 56,2519,30% ATM 4 d.u.1,450.831,4521,849%1,451,441,461.025.740,001,210.24AMERICANA82,84%
VALEI598CALLR$ 58,2516,62% ATM 4 d.u.0,220.290,2222,222%0,230,220,231.011.850,0000.22AMERICANA28,64%
VALEI593CALLR$ 57,7516,62% ATM 4 d.u.0,400.450,4029,032%0,400,390,41994.039,0000.4EUROPÉIA43,95%
VALEU598PUTR$ 58,2517,42% ATM 4 d.u.0,91-0.70,91-29,457%0,920,900,94897.406,000,790.12EUROPÉIA70,51%
VALEI548CALLR$ 53,2528,45% ITM 4 d.u.4,330.994,339,068%4,334,294,37783.607,004,210.12AMERICANA98,47%
VALEJ600CALLR$ 56,3219,57% ATM 24 d.u.2,470.712,479,778%2,482,462,49772.061,001,141.33AMERICANA69,38%
VALEJ584CALLR$ 56,8218,94% ATM 24 d.u.2,100.672,105,528%2,122,102,14695.420,000,641.46EUROPÉIA64,59%
VALEU588PUTR$ 57,2517,25% ATM 4 d.u.0,35-0.390,35-37,50%0,360,350,36685.305,0000.35EUROPÉIA40,03%
VALEJ580CALLR$ 54,3222,57% ITM 24 d.u.4,140.854,149,814%4,114,084,13585.704,003,141AMERICANA82,89%
VALEV600PUTR$ 56,3219,78% ATM 24 d.u.0,65-0.290,65-19,753%0,650,640,65578.824,0000.65EUROPÉIA30,83%
VALEJ630CALLR$ 59,3217,72% ATM 24 d.u.0,780.370,789,859%0,780,770,79494.216,0000.78AMERICANA35,07%
VALEJ640CALLR$ 60,3217,77% ATM 24 d.u.0,490.260,4911,364%0,490,480,49471.855,0000.49AMERICANA24,59%
VALEI563CALLR$ 54,7524,48% ATM 4 d.u.2,860.952,8614,859%2,872,852,88463.537,002,710.15EUROPÉIA94,72%
VALEU593PUTR$ 57,7516,93% ATM 4 d.u.0,58-0.550,58-36,957%0,590,580,59452.127,000,290.29EUROPÉIA55,96%
VALEI558CALLR$ 54,2524,62% ITM 4 d.u.3,340.973,3410,596%3,353,313,39431.425,003,210.13AMERICANA97,16%
VALEJ604CALLR$ 58,8218,04% ATM 24 d.u.0,990.430,9912,50%0,990,971,00424.480,0000.99EUROPÉIA41,07%
VALEJ524CALLR$ 50,8226,18% ITM 24 d.u.7,350.967,354,552%7,357,307,39420.443,006,640.71EUROPÉIA94,87%
VALEJ594CALLR$ 57,8218,39% ATM 24 d.u.1,480.551,489,63%1,481,461,50419.103,0001.48EUROPÉIA53,18%
VALEJ574CALLR$ 55,8220,38% ATM 24 d.u.2,870.752,8710,385%2,862,832,88381.040,001,641.23EUROPÉIA73,43%
VALEV590PUTR$ 55,3220,71% ATM 24 d.u.0,44-0.210,44-21,429%0,440,430,44354.843,0000.44EUROPÉIA22,50%
VALEV584PUTR$ 56,8219,24% ATM 24 d.u.0,78-0.330,78-18,75%0,780,770,78343.322,0000.78EUROPÉIA35,66%
VALEI518CALLR$ 50,2549,20% ITM 4 d.u.7,330.997,336,078%7,307,257,35333.526,007,210.12AMERICANA98,48%
VALEV574PUTR$ 55,8220,14% ATM 24 d.u.0,53-0.240,53-22,059%0,540,530,54333.325,0000.53EUROPÉIA26,31%
VALEU603PUTR$ 58,7517,27% ATM 4 d.u.1,29-0.821,29-23,669%1,311,291,32321.916,001,290EUROPÉIA82,54%
VALEV660PUTR$ 62,3217,57% ITM 24 d.u.4,25-0.894,25-7,002%4,274,234,31316.636,004,860EUROPÉIA90,25%
VALEJ544CALLR$ 52,8224,25% ITM 24 d.u.5,480.915,488,087%5,475,445,50316.026,004,640.84EUROPÉIA89,50%
VALEJ590CALLR$ 55,3220,30% ATM 24 d.u.3,240.83,247,641%3,263,243,28298.195,002,141.1AMERICANA78,00%
VALEU623PUTR$ 60,7525,20% ITM 4 d.u.3,20-0.953,20-7,246%3,193,153,23268.174,003,290EUROPÉIA95,59%
VALEJ554CALLR$ 53,8222,09% ITM 24 d.u.4,540.884,545,581%4,564,534,59249.772,003,640.9EUROPÉIA86,60%
VALEI543CALLR$ 52,7524,79% ITM 4 d.u.4,8214,829,297%4,824,804,85245.901,004,710.11EUROPÉIA99,74%
VALEV630PUTR$ 59,3217,87% ATM 24 d.u.1,92-0.631,92-13,901%1,911,891,93208.919,001,860.06EUROPÉIA64,83%