Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 52,81

    -0,05 arrow -0,095%

    • R$ 53,56

      Máxima

    • R$ 52,55

      Mínima

    • 17.135.800,00

      Volume

    • 02/05/25, 18:39:54

      Último Negócio

    • R$ 53,26

      Abertura

    • R$ 907,62

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 17,93%

      IV (1a)

    • 25,53%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEE568CALLR$ 54,7324,98% ATM 10 d.u.0,440.280,44-4,348%0,420,400,441.111.620,0000.44AMERICANA26,15%
VALEE623CALLR$ 60,2331,68% OTM 10 d.u.0,030.020,0350,00%0,030,020,033.346,0000.03EUROPÉIA2,10%
VALEE563CALLR$ 54,2324,32% ATM 10 d.u.0,560.340,56-9,677%0,530,500,561.415.020,0000.56EUROPÉIA32,08%
VALEE593CALLR$ 57,2327,09% OTM 10 d.u.0,110.090,1110,00%0,100,090,11121.582,0000.11EUROPÉIA7,77%
VALEE648CALLR$ 62,2336,23% OTM 10 d.u.0,020.020,0200,020,010,02740,0000.02EUROPÉIA1,26%
VALEE663CALLR$ 64,2338,82% OTM 10 d.u.0,010.010,0100,020,010,02580,0000.01EUROPÉIA0,61%
VALEE638CALLR$ 61,2333,06% OTM 10 d.u.0,020.020,0200,020,010,02504,0000.02EUROPÉIA1,39%
VALEE653CALLR$ 63,2339,31% OTM 10 d.u.0,020.010,0200,020,010,0242,0000.02EUROPÉIA1,15%
VALEE64CALLR$ 62,7337,78% OTM 10 d.u.0,020.010,0200,020,010,024,0000.02AMERICANA1,20%
VALEQ553PUTR$ 53,2322,97% ATM 10 d.u.1,04-0.511,04-1,887%0,880,701,052.886.110,000,420.62EUROPÉIA53,32%
VALEE553CALLR$ 53,2325,74% ATM 10 d.u.1,010.491,01-4,717%1,110,861,352.516.550,0001.01EUROPÉIA46,83%
VALEE558CALLR$ 53,7325,37% ATM 10 d.u.0,780.420,78-19,588%0,670,550,792.129.440,0000.78AMERICANA39,55%
VALEE587CALLR$ 52,7326,43% ATM 10 d.u.1,290.561,29-5,147%1,130,701,552.024.370,000,081.21AMERICANA54,00%
VALEQ563PUTR$ 54,2321,40% ATM 10 d.u.1,59-0.681,59-2,454%1,420,832,001.788.070,001,420.17EUROPÉIA69,94%
VALEQ587PUTR$ 52,7323,33% ATM 10 d.u.0,81-0.430,81-4,706%0,650,301,001.705.680,0000.81EUROPÉIA45,21%
VALEQ558PUTR$ 53,7321,86% ATM 10 d.u.1,28-0.61,28-8,571%1,251,001,501.578.030,000,920.36EUROPÉIA61,79%
VALEE573CALLR$ 55,2325,17% ATM 10 d.u.0,330.220,33-5,714%0,420,250,581.507.190,0000.33EUROPÉIA20,73%
VALEQ568PUTR$ 54,7321,53% ATM 10 d.u.1,96-0.761,96-1,01%1,841,392,301.218.140,001,920.04EUROPÉIA76,85%
VALEQ573PUTR$ 55,2320,52% ATM 10 d.u.2,33-0.832,33-2,917%2,151,502,801.061.880,002,420EUROPÉIA83,90%
VALEE543CALLR$ 52,2327,78% ATM 10 d.u.1,630.631,6310,135%1,551,451,64935.017,000,581.05EUROPÉIA60,45%
VALEQ543PUTR$ 52,2327,00% ATM 10 d.u.0,75-0.370,757,143%0,560,360,76860.129,0000.75EUROPÉIA39,19%
VALEF561CALLR$ 54,0524,44% ATM 34 d.u.1,750.491,75-2,778%1,581,401,75830.854,0001.75EUROPÉIA45,70%
VALEF556CALLR$ 53,5524,38% ATM 34 d.u.1,980.531,98-4,808%1,610,712,50730.377,0001.98AMERICANA49,83%
VALEQ648PUTR$ 62,2336,28% ITM 10 d.u.9,12-0.989,121,786%2,505,000633.760,009,420EUROPÉIA98,73%
VALEQ583PUTR$ 56,2317,54% ITM 10 d.u.3,17-0.953,17-0,938%4,681,358,00618.431,003,420EUROPÉIA95,21%
VALEE578CALLR$ 55,7324,83% OTM 10 d.u.0,230.170,23-17,857%0,250,100,40612.656,0000.23AMERICANA15,66%
VALEQ538PUTR$ 51,7325,58% ATM 10 d.u.0,52-0.30,52-5,455%0,450,300,61510.224,0000.52EUROPÉIA31,52%
VALER546PUTR$ 52,5523,48% ATM 34 d.u.1,27-0.381,27-6,618%0,300,600436.428,0001.27EUROPÉIA41,39%
VALER776PUTR$ 75,5544,92% ITM 34 d.u.21,50-0.9821,508,312%000372.655,0022,740EUROPÉIA98,41%
VALEE538CALLR$ 51,7328,67% ATM 10 d.u.1,980.681,9813,143%2,120,034,20350.041,001,080.9AMERICANA66,41%
VALER571PUTR$ 55,0521,47% ATM 34 d.u.2,40-0.62,40-3,614%1,851,202,50314.818,002,240.16EUROPÉIA63,45%
VALEQ533PUTR$ 51,2326,21% ATM 10 d.u.0,40-0.240,40-9,091%0,360,200,52312.208,0000.4EUROPÉIA25,64%
VALEE530W2CALLR$ 53,0026,49% ATM 5 d.u.0,760.50,76-6,173%0,090,170302.487,0000.76AMERICANA48,17%
VALEE533CALLR$ 51,2330,55% ATM 10 d.u.2,390.732,391,702%1,002,000297.992,001,580.81EUROPÉIA71,01%
VALEF606CALLR$ 58,0523,09% OTM 34 d.u.0,460.190,46-8,00%0,430,350,50291.495,0000.46EUROPÉIA17,08%
VALES595PUTR$ 56,9223,66% ITM 54 d.u.3,85-0.653,853,217%000281.685,004,110EUROPÉIA68,60%
VALEF576CALLR$ 55,5523,43% ATM 34 d.u.1,090.371,09-3,54%0,950,501,39275.847,0001.09AMERICANA33,47%
VALER576PUTR$ 55,5521,30% ATM 34 d.u.2,71-0.652,71-3,901%0,571,150262.046,002,740EUROPÉIA67,78%
VALEE583CALLR$ 56,2325,63% OTM 10 d.u.0,180.140,1800,150,120,18257.226,0000.18EUROPÉIA12,43%
VALEF571CALLR$ 55,0523,77% ATM 34 d.u.1,290.411,29-3,731%1,480,952,00255.264,0001.29EUROPÉIA37,50%
VALER541PUTR$ 52,0523,66% ATM 34 d.u.1,09-0.341,09-9,167%0,980,701,25244.435,0001.09EUROPÉIA37,25%
VALER536PUTR$ 51,5524,15% ATM 34 d.u.0,95-0.30,95-7,767%1,760,852,66238.462,0000.95EUROPÉIA33,52%
VALEQ523PUTR$ 50,2327,88% OTM 10 d.u.0,24-0.150,24-20,00%0,250,100,40236.654,0000.24EUROPÉIA16,68%
VALER551PUTR$ 53,0525,01% ATM 34 d.u.1,60-0.431,605,263%1,321,001,64227.972,000,241.36EUROPÉIA46,19%
VALEF586CALLR$ 56,5523,17% OTM 34 d.u.0,780.290,78-6,024%0,650,460,83225.758,0000.78AMERICANA26,09%
VALER53PUTR$ 50,5525,34% ATM 34 d.u.0,73-0.240,73-8,75%1,270,552,00216.085,0000.73EUROPÉIA27,03%
VALEH55CALLR$ 53,5525,76% ATM 74 d.u.3,580.63,58-2,186%000216.000,0003.58EUROPÉIA54,14%
VALEF581CALLR$ 56,0523,22% OTM 34 d.u.0,920.330,92-8,00%1,130,751,50204.639,0000.92EUROPÉIA29,63%
VALER566PUTR$ 54,5521,75% ATM 34 d.u.2,12-0.562,12-6,608%1,500,442,55203.212,001,740.38EUROPÉIA58,95%
VALET596PUTR$ 57,0523,92% ITM 74 d.u.3,96-0.593,96-1,247%0,270,530202.461,004,240EUROPÉIA64,29%