Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/05/24, 18:59:18

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 65,82

    0,91 arrow +1,402%

    • R$ 66,35

      Máxima

    • R$ 65,17

      Mínima

    • 32.338.800,00

      Volume

    • 17/05/24, 18:39:50

      Último Negócio

    • R$ 65,25

      Abertura

    • R$ 2.131,48

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 20,19%

      IV (1a)

    • 23,14%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
VALEF835CALLR$ 76,9924,52% OTM 23 d.u.0,050.030,0525,00%0,050,040,053.229,0000.05AMERICANA2,31%
VALEF900CALLR$ 77,9925,42% OTM 23 d.u.0,040.020,0433,333%0,040,030,042.783,0000.04AMERICANA1,82%
VALEF827CALLR$ 79,9927,64% OTM 23 d.u.0,030.020,0300,030,020,032.107,0000.03AMERICANA1,27%
VALEF830CALLR$ 76,4924,33% OTM 23 d.u.0,060.030,0650,00%0,060,050,062.090,0000.06EUROPÉIA2,75%
VALEF815CALLR$ 74,9923,14% OTM 23 d.u.0,090.050,0950,00%0,090,080,1022.502,0000.09AMERICANA4,17%
VALET35PUTR$ 30,0862,77% OTM 63 d.u.0,0200,02100,00%0,020,010,0292,0000.02EUROPÉIA0,73%
VALEG943CALLR$ 94,3330,18% OTM 43 d.u.0,0100,0100,020,010,022,0000.01AMERICANA0,28%
VALEH118CALLR$ 109,3333,70% OTM 63 d.u.0,0100,0100,020,010,02000.01AMERICANA0,18%
VALEF741CALLR$ 65,4921,78% ATM 23 d.u.2,320.612,3241,463%2,622,143,1013.757.600,000,331.99EUROPÉIA58,86%
VALEF715CALLR$ 64,9922,02% ATM 23 d.u.2,640.662,6443,478%2,542,302,789.814.750,000,831.81AMERICANA63,15%
VALER741PUTR$ 65,4918,50% ATM 23 d.u.0,97-0.370,97-33,562%1,020,801,258.259.170,0000.97EUROPÉIA39,20%
VALEF725CALLR$ 65,9920,49% ATM 23 d.u.1,940.571,9449,231%2,131,742,523.892.660,0001.94AMERICANA54,74%
VALEF730CALLR$ 66,4920,85% ATM 23 d.u.1,710.521,7154,054%1,511,022,003.792.620,0001.71EUROPÉIA49,84%
VALER715PUTR$ 64,9918,80% ATM 23 d.u.0,81-0.320,81-35,714%0,910,621,203.535.120,0000.81EUROPÉIA34,31%
VALEF735CALLR$ 66,9920,15% ATM 23 d.u.1,420.471,4259,551%1,300,602,002.360.880,0001.42AMERICANA45,03%
VALEF80CALLR$ 67,9919,86% ATM 23 d.u.1,000.381,0051,515%1,140,931,352.132.540,0001AMERICANA35,46%
VALEF740CALLR$ 67,4920,03% ATM 23 d.u.1,200.431,2053,846%1,110,961,252.071.000,0001.2AMERICANA40,20%
VALER705PUTR$ 63,9919,80% ATM 23 d.u.0,58-0.240,58-33,333%0,640,430,851.724.450,0000.58EUROPÉIA26,11%
VALEF690CALLR$ 62,4927,14% ITM 23 d.u.4,720.794,7227,568%1,633,2501.618.020,003,331.39EUROPÉIA76,94%
VALEF755CALLR$ 68,9920,11% ATM 23 d.u.0,710.290,7169,048%0,730,630,831.608.990,0000.71AMERICANA27,11%
VALEF765CALLR$ 69,9920,64% OTM 23 d.u.0,510.220,5170,00%0,400,260,531.374.620,0000.51AMERICANA20,44%
VALER725PUTR$ 65,9918,29% ATM 23 d.u.1,16-0.421,16-31,765%1,100,821,371.371.470,000,170.99EUROPÉIA44,42%
VALER775PUTR$ 70,9914,53% ITM 23 d.u.4,43-0.924,43-16,573%0,220,4401.295.600,005,170EUROPÉIA92,98%
VALEG710CALLR$ 66,3320,86% ATM 43 d.u.2,750.582,7532,85%2,471,952,991.130.820,0002.75AMERICANA54,96%
VALEF75CALLR$ 68,4919,92% ATM 23 d.u.0,840.330,8458,491%0,830,750,911.110.300,0000.84EUROPÉIA31,07%
VALER735PUTR$ 66,9917,62% ATM 23 d.u.1,60-0.531,60-30,435%2,481,463,501.051.750,001,170.43EUROPÉIA55,36%
VALER70PUTR$ 63,4920,48% ATM 23 d.u.0,50-0.210,50-31,507%0,530,450,611.012.370,0000.5EUROPÉIA22,87%
VALER710PUTR$ 64,4919,51% ATM 23 d.u.0,70-0.280,70-32,692%0,650,400,89984.398,0000.7EUROPÉIA30,21%
VALER892PUTR$ 86,4946,85% ITM 23 d.u.19,785-0.9619,10-7,101%000908.363,0020,670EUROPÉIA97,24%
VALER826PUTR$ 73,9923,21% ITM 23 d.u.7,44-0.937,44-8,712%1,633,260904.475,008,170EUROPÉIA93,75%
VALER740PUTR$ 67,4918,95% ATM 23 d.u.1,99-0.581,99-23,755%2,201,003,40882.196,001,670.32EUROPÉIA60,22%
VALER750PUTR$ 62,9920,94% ATM 23 d.u.0,42-0.180,42-35,385%0,540,390,70868.908,0000.42EUROPÉIA19,75%
VALEG690CALLR$ 64,3322,48% ATM 43 d.u.4,110.74,1129,653%3,2206,44836.890,001,492.62AMERICANA66,97%
VALEF710CALLR$ 64,4922,85% ATM 23 d.u.3,020.693,0238,532%3,471,875,06806.860,001,331.69EUROPÉIA66,76%
VALEF770CALLR$ 70,4920,14% OTM 23 d.u.0,390.180,3956,00%0,360,310,40776.849,0000.39EUROPÉIA16,80%
VALEF70CALLR$ 63,4924,16% ATM 23 d.u.3,800.763,8033,333%4,003,504,50735.890,002,331.47EUROPÉIA73,23%
VALEF705CALLR$ 63,9921,93% ATM 23 d.u.3,300.743,3034,694%3,151,494,80725.334,001,831.47AMERICANA71,62%
VALER690PUTR$ 62,4921,57% OTM 23 d.u.0,36-0.160,36-34,545%0,410,330,49667.492,0000.36EUROPÉIA17,20%
VALER770PUTR$ 70,4922,34% ITM 23 d.u.4,35-0.794,35-12,121%1,753,500649.602,004,670EUROPÉIA80,89%
VALER80PUTR$ 67,9916,54% ATM 23 d.u.2,12-0.652,12-29,333%2,401,543,25629.619,002,170EUROPÉIA66,89%
VALES863PUTR$ 86,3331,02% ITM 43 d.u.18,71-0.9718,710000624.213,0020,510EUROPÉIA97,77%
VALES800PUTR$ 77,3329,88% ITM 43 d.u.10,38-0.8610,38-5,636%5,75011,50567.040,0011,510EUROPÉIA88,26%
VALES695PUTR$ 66,8320,27% ATM 43 d.u.1,97-0.451,97-20,884%3,7507,50566.200,001,010.96EUROPÉIA48,36%
VALEF760CALLR$ 69,4920,18% OTM 23 d.u.0,590.250,5963,889%0,520,380,65552.408,0000.59EUROPÉIA23,40%
VALET650PUTR$ 62,3323,53% OTM 63 d.u.0,99-0.210,99-17,50%0,270,540540.475,0000.99EUROPÉIA24,81%
VALER730PUTR$ 66,4919,77% ATM 23 d.u.1,51-0.481,51-22,959%1,860,902,82538.241,000,670.84EUROPÉIA50,03%
VALES795PUTR$ 76,8325,64% ITM 43 d.u.9,70-0.889,700000535.205,0011,010EUROPÉIA90,39%
VALEG680CALLR$ 63,3320,63% ATM 43 d.u.4,640.774,6419,588%000529.711,002,492.15AMERICANA74,86%
VALER760PUTR$ 69,4915,99% ITM 23 d.u.3,19-0.83,19-22,195%1,252,510524.925,003,670EUROPÉIA81,64%
VALER75PUTR$ 68,4916,63% ATM 23 d.u.2,47-0.72,47-28,198%0,100,200475.713,002,670EUROPÉIA71,92%