Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 75,50

    -1,13 arrow -1,475%

    • R$ 76,70

      Máxima

    • R$ 74,71

      Mínima

    • 44.208.900,00

      Volume

    • 20/03/26, 18:39:48

      Último Negócio

    • R$ 76,21

      Abertura

    • R$ 3.334,52

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 34,33%

      IV (1a)

    • 24,66%

      EWMA (1a)

    • 0,72

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALED530W10R$ 22,751
000053,000000
000VALEP530W1
VALED535W1R$ 23,81R$ 23,810.89
000053,500000
000VALEP535W1
VALED540W1R$ 21,85R$ 21,850.98
-38,58900054,000000
000VALEP540W1
VALED545W10R$ 21,251
000054,500000
-0.010,03R$ 0,03VALEP545W1
VALED550W10R$ 20,751
000055,000000
000VALEP550W1
VALED555W1R$ 22,69R$ 22,690.85
000055,500000
000VALEP555W1
VALED560W1R$ 22,09R$ 22,090.85
000056,000000
000VALEP560W1
VALED565W1R$ 19,71R$ 19,710.94
000056,500000
00,01R$ 0,01VALEP565W1
VALED575W10R$ 18,271
000057,500000
-0.010,02R$ 0,02VALEP575W1
VALED585W1R$ 17,85R$ 17,850.92
000058,500000
-0.010,02R$ 0,02VALEP585W1
VALED595W10R$ 16,281
000059,500000
000VALEP595W1
VALED605W10R$ 15,281
000060,500000
-0.010,04R$ 0,04VALEP605W1
VALED615W1R$ 14,84R$ 14,840.91
2,27400061,500000
-0.020,05R$ 0,05VALEP615W1
VALED625W1R$ 14,09R$ 14,090.88
1,65900062,500000
-0.020,06R$ 0,06VALEP625W1
VALED635W10R$ 12,291
000063,500000
-0.030,08R$ 0,08VALEP635W1
VALED645W1R$ 11,51R$ 11,510.94
000064,50000-9,091
-0.040,10R$ 0,10VALEP645W1
VALED655W1R$ 9,97R$ 10,301
-8,86700065,500000
-0.050,14R$ 0,14VALEP655W1
VALED665W10R$ 9,311
000066,500000
-0.050,14R$ 0,14VALEP665W1
VALED675W1R$ 8,67R$ 8,670.9
000067,500000
-0.080,22R$ 0,22VALEP675W1
VALED685W1R$ 7,15R$ 7,321
000068,500000
-0.090,27R$ 0,27VALEP685W1
VALED695W1R$ 6,25R$ 6,321
-17,87100069,500000
-0.120,35R$ 0,35VALEP695W1
VALED700W1R$ 5,98R$ 5,980.92
-14,81500070,0000016,216
-0.140,43R$ 0,43VALEP700W1
VALED710W1R$ 5,70R$ 5,700.78
-3,3900071,0000046,341
-0.180,60R$ 0,60VALEP710W1
VALED720W1R$ 4,81R$ 4,810.75
0,2080,761,52072,0000042,593
-0.230,77R$ 0,77VALEP720W1
VALED730W1R$ 3,60R$ 3,600.74
000073,0000043,836
-0.291,05R$ 1,05VALEP730W1
VALED740W1R$ 2,77R$ 2,770.68
-2,80700074,0000,370,1939,048
-0.361,46R$ 1,46VALEP740W1
VALED750W1R$ 2,09R$ 2,090.59
-24,27500075,0000,050,0350,00
-0.431,83R$ 1,83VALEP750W1
VALED760W1R$ 1,67R$ 1,670.5
-28,32600076,0000,010,0148,734
-0.52,35R$ 2,35VALEP760W1
VALED770W1R$ 1,21R$ 1,210.41
-37,30600077,0000028,358
-0.582,58R$ 2,58VALEP770W1
VALED780W1R$ 0,95R$ 0,950.33
-39,4900078,000005,484
-0.653,27R$ 3,27VALEP780W1
VALED790W1R$ 0,74R$ 0,740.27
-35,6521,5503,1079,0000028,349
-0.74,12R$ 4,12VALEP790W1
VALED800W1R$ 0,51R$ 0,510.2
-42,6970,3300,6580,0000026,551
-0.735,10R$ 5,10VALEP800W1
VALED810W1R$ 0,42R$ 0,420.17
-16,0000081,000000,67
-0.766,01R$ 6,01VALEP810W1
VALED820W1R$ 0,34R$ 0,340.13
-22,72700082,000006,041
-0.826,67R$ 6,67VALEP820W1
VALED830W1R$ 0,23R$ 0,230.1
-32,35300083,000000,301
-0.947,222R$ 6,66VALEP830W1
VALED840W1R$ 0,16R$ 0,160.07
-36,0000084,0000034,181
-0.898,44R$ 8,44VALEP840W1
VALED850W1R$ 0,13R$ 0,130.06
-51,85200085,000003,531
-0.989,142R$ 9,09VALEP850W1
VALED860W1R$ 0,11R$ 0,110.05
-21,42900086,0002,111,066,324
-0.7811,478R$ 9,92VALEP860W1
VALED870W1R$ 0,09R$ 0,090.04
-47,05900087,0000025,192
-0.911,43R$ 11,43VALEP870W1
VALED880W1R$ 0,07R$ 0,070.03
-22,2220,030,06088,000000
-112,092R$ 10,47VALEP880W1
VALED890W1R$ 0,18R$ 0,180.06
000089,0000043,129
-0.8913,54R$ 13,54VALEP890W1
VALED900W1R$ 0,14R$ 0,140.05
000090,0000013,404
-0.815,488R$ 13,96VALEP900W1
VALED910W1R$ 0,12R$ 0,120.04
000091,000000
-115,0790VALEP910W1
VALED920W1R$ 0,10R$ 0,100.03
000092,000000
-116,074R$ 15,66VALEP920W1
VALED930W1R$ 0,04R$ 0,040.02
000093,000000
-117,069R$ 13,06VALEP930W1
VALED940W1R$ 0,04R$ 0,040.02
000094,000000
-118,0650VALEP940W1