VALE3 - VALE ON: Opções e cotação

INÍCIO /VALE3

VALE3 VALE ON

-1,27 -1,657%
- R$ 76,55
  Máxima
- R$ 75,35
  Mínima
- 21.991.700,00
  Volume
- 06/08/26, 17:59:47
  Último Negócio
- R$ 76,49
  Abertura
- R$ 1.666,81
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Baixa
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
24,17%
IV (1a)

26,09%
EWMA (1a)
0,87
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Mid	Delta	Teórico	Último	Código
VALED430	0	R$ 36,02	1	0	0	0	0	43,04	0	0	-0.01	0,13	R$ 0,13	VALEP430
VALED432	0	R$ 35,80	1	0	0	0	0	43,29	0	0	0	0	0	VALEP432
VALED435	0	R$ 35,57	1	0	0	0	0	43,54	0	0	-0.02	0,20	R$ 0,20	VALEP435
VALED437	0	R$ 35,34	1	0	0	0	0	43,79	0	0	0	0	0	VALEP437
VALED440	0	R$ 35,11	1	0	0	0	0	44,04	0	0	0	0	0	VALEP440
VALED442	0	R$ 34,88	1	0	0	0	0	44,29	0	0	0	0	0	VALEP442
VALED445	0	R$ 34,65	1	0	0	0	0	44,54	0	0	0	0	0	VALEP445
VALED495	R$ 29,25	R$ 30,08	1	0	0	0	0	49,54	0	0	0	0,02	R$ 0,02	VALEP495
VALED497	0	R$ 29,85	1	0	0	0	0	49,79	0	0	-0.03	0,26	R$ 0,26	VALEP497
VALED500	0	R$ 29,62	1	0	0	0	0	50,04	0	0	0	0	0	VALEP500
VALED570	0	R$ 23,22	1	0	0	0	0	57,04	0	0	-0.04	0,35	R$ 0,35	VALEP570
VALED575	R$ 22,15	R$ 22,76	1	0	0	0	0	57,54	0	0	-0.06	0,59	R$ 0,59	VALEP575
VALED580	R$ 20,76	R$ 22,31	1	0	0	0	0	58,04	0,70	0,35	-0.07	0,65	R$ 0,65	VALEP580
VALED585	0	R$ 21,85	1	0	0	0	0	58,54	0	0	0	0	0	VALEP585
VALED590	R$ 32,65	R$ 32,65	0.79	0	0	0	0	59,04	0	0	0	0	0	VALEP590
VALED610	R$ 23,00	R$ 23,00	0.83	0	0	0	0	61,04	0	0	-0.06	0,44	R$ 0,44	VALEP610
VALED620	R$ 26,40	R$ 26,40	0.78	0	0	0	0	62,04	0	0	0	0,01	R$ 0,01	VALEP620
VALED663	R$ 24,50	R$ 24,50	0.78	0	0	0	0	63,04	0	0	-0.09	0,80	R$ 0,80	VALEP663
VALED668	R$ 7,00	R$ 17,27	1	0	0	0	0	63,54	1,59	0,80	-0.13	1,56	R$ 1,56	VALEP668
VALED673	0	R$ 16,82	1	0	0	0	0	64,04	0	0	0	0	0	VALEP673
VALED678	R$ 23,50	R$ 23,50	0.77	0	0	0	0	64,54	0	0	-0.1	0,85	R$ 0,85	VALEP678
VALED699	R$ 17,51	R$ 17,51	0.86	0	2,95	5,90	0	65,04	2,50	1,25	-0.24	8,90	R$ 8,90	VALEP699
VALED688	R$ 17,00	R$ 17,00	0.85	0	9,50	0	19,00	65,54	0	0	-0.16	1,81	R$ 1,81	VALEP688
VALED693	R$ 21,00	R$ 21,00	0.76	0	0	0	0	66,04	0	0	0	0	0	VALEP693
VALED698	R$ 7,10	R$ 14,53	1	0	0	0	0	66,54	0	0	0	0	0	VALEP698
VALED703	R$ 14,50	R$ 14,50	0.92	0	0	0	0	67,04	1,85	0,93	-0.16	1,69	R$ 1,69	VALEP703
VALED700	R$ 22,20	R$ 22,20	0.72	0	0	0	0	70,04	0	0	-0.01	0,01	R$ 0,01	VALEP700
VALED705	R$ 10,85	R$ 10,87	1	0	0	0	0	70,54	0	0	0	0	0	VALEP705
VALED715	0	R$ 9,96	1	0	0	0	0	71,54	0	0	0	0	0	VALEP715
VALED725	0	R$ 9,04	1	0	0	0	0	72,54	0	0	0	0	0	VALEP725
VALED735	0	R$ 8,13	1	0	0	0	0	73,54	0	0	0	0	0	VALEP735
VALED745	0	R$ 7,21	1	0	0	0	0	74,54	0	0	0	0	0	VALEP745
VALED750	R$ 14,73	R$ 14,73	0.67	0	0	0	0	75,04	0	0	-0.31	4,23	R$ 4,23	VALEP750
VALED755	0	R$ 6,30	1	0	0	0	0	75,54	0	0	0	0	0	VALEP755
VALED765	0	R$ 5,38	1	0	0	0	0	76,54	0	0	0	0	0	VALEP765
VALED803	R$ 8,05	R$ 8,05	0.68	0	3,03	6,05	0	77,04	5,12	2,56	-0.35	5,12	R$ 5,12	VALEP803
VALED775	0	R$ 4,47	1	0	0	0	0	77,54	0	0	0	0	0	VALEP775
VALED78	0	R$ 3,56	1	0	0	0	0	78,54	0	0	0	0	0	VALEP78
VALED790	0	R$ 3,10	1	0	0	0	0	79,04	0	0	0	0	0	VALEP790
VALED795	R$ 7,45	R$ 7,45	0.61	0	0	0	0	79,54	0	0	-0.38	3,60	R$ 3,60	VALEP795
VALED800	0	R$ 2,18	1	0	0	0	0	80,04	0	0	0	0	0	VALEP800
VALED805	0	R$ 1,73	1	0	0	0	0	80,54	0	0	0	0	0	VALEP805
VALED81	0	R$ 1,27	1	0	0	0	0	81,04	0	0	0	0	0	VALEP81
VALED815	R$ 10,00	R$ 10,00	0.58	0	0	0	0	81,54	0	0	0	0	0	VALEP815
VALED820	0	R$ 0,35	1	0	0	0	0	82,04	0	0	0	0	0	VALEP820
VALED825	0	0	0	0	0	0	0	82,54	0	0	-1	0,103	0	VALEP825
VALED83	0	0	0	0	0	0	0	83,04	0	0	-0.45	8,70	R$ 8,70	VALEP83
VALED835	0	0	0	0	0	0	0	83,54	0	0	-1	1,017	0	VALEP835
VALED840	R$ 5,39	R$ 5,39	0.5	-5,769	0	0	0	84,04	0	0	-0.49	7,85	R$ 7,85	VALEP840
VALED845	0	0	0	0	0	0	0	84,54	0	0	-1	1,932	0	VALEP845
VALED85	0	0	0	0	0	0	0	85,04	0	0	-1	2,389	0	VALEP85
VALED855	0	0	0	0	0	0	0	85,54	0	0	-1	2,847	0	VALEP855
VALED860	0	0	0	0	0	0	0	86,04	0	0	-1	3,304	0	VALEP860
VALED865	0	0	0	0	0	0	0	86,54	0	0	-0.55	8,37	R$ 8,37	VALEP865
VALED870	0	0	0	0	0	0	0	87,04	0	0	-1	4,219	0	VALEP870
VALED875	0	0	0	0	0	0	0	87,54	0	0	-1	4,676	0	VALEP875
VALED880	0	0	0	0	0	0	0	88,04	0	0	-1	5,133	0	VALEP880
VALED885	R$ 3,70	R$ 3,70	0.39	0	0	0	0	88,54	0	0	-1	5,591	0	VALEP885
VALED890	0	0	0	0	0	0	0	89,04	0	0	-1	6,048	0	VALEP890
VALED915	R$ 4,85	R$ 4,85	0.4	0	0	0	0	91,54	0	0	-1	8,334	0	VALEP915
VALED945	R$ 3,87	R$ 3,87	0.34	0	1,85	0	3,70	94,54	0	0	-1	11,078	0	VALEP945
VALED965	0	0	0	0	0	0	0	96,54	0	0	-1	12,908	0	VALEP965
VALED975	R$ 2,01	R$ 2,01	0.24	0	0	0	0	97,54	0	0	-1	13,822	0	VALEP975
VALED104	R$ 1,17	R$ 1,17	0.16	0	0	0	0	104,04	0	0	-1	19,767	R$ 16,93	VALEP104
VALED113	R$ 0,64	R$ 0,64	0.09	0	0	0	0	113,04	0	0	-1	27,999	0	VALEP113
VALED115	R$ 0,56	R$ 0,56	0.08	0	0	0	0	115,04	0	0	-1	29,828	0	VALEP115
VALED127	R$ 0,13	R$ 0,13	0.02	0	0	0	0	127,04	0	0	-1	40,803	0	VALEP127
VALED153	R$ 0,27	R$ 0,27	0.03	0	0	0	0	153,04	0	0	-1	64,584	0	VALEP153
VALED564	R$ 0,04	R$ 0,04	0	0	0	0	0	564,54	0	0	-1	440,95	0	VALEP564

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 313,85 1.17%
AAPL34	R$ 79,50 0.126%
ABCB4	R$ 23,60 -2.318%
ABEV3	R$ 15,66 -1.136%
AERI3	R$ 2,29 -0.435%
AGRO3	R$ 18,18 -0.601%
ALOS3	R$ 27,00 -1.782%
ALPA4	R$ 12,26 -1.447%
ALUP11	R$ 32,51 -0.733%
AMAR3	R$ 0,55 -1.786%
AMBP3	R$ 0,16 6.667%
AMZO34	R$ 69,52 -0.615%
ANIM3	R$ 2,15 0%
ARML3	R$ 3,48 -1.695%
ASAI3	R$ 8,49 -3.851%
ASML34	R$ 158,31 0.019%
AUAU3	R$ 3,57 -1.381%
AUAU99	R$ 4,39 0%
AURA33	R$ 111,78 0.703%
AURE3	R$ 10,98 -1.613%
AXIA3	R$ 53,17 -1.005%
AXIA98	R$ 67,68 0%
AXIA98	R$ 67,68 0%
AXIA99	R$ 74,35 0%
AXIA99	R$ 74,35 0%
AZZA3	R$ 16,19 1.441%
B3SA3	R$ 15,36 -1.222%
BABA34	R$ 23,25 -0.853%
BACW39	R$ 81,91 -0.859%
BBAS3	R$ 20,28 -3.658%
BBDC3	R$ 15,45 -1.905%
BBDC4	R$ 17,70 -1.939%
BBSE3	R$ 40,96 -1.704%
BEEF3	R$ 3,50 -3.047%
BEEM39	R$ 55,44 -1.335%
BERK34	R$ 133,42 0.588%
BHIA3	R$ 0,79 -3.659%
BIAU39	R$ 101,51 -0.908%
BITH11	R$ 74,20 -0.363%
BLAU3	R$ 8,91 0.112%
BMGB4	R$ 5,43 -1.452%
BMOB3	R$ 23,47 -1.963%
BOVA11	R$ 172,04 -1.523%
BOVB11	R$ 179,85 -1.214%
BOVV11	R$ 181,26 -1.021%
BOVX11	R$ 18,01 -1.261%
BPAC11	R$ 56,20 -1.074%
BRAP4	R$ 21,66 -1.545%
BRAV3	R$ 18,52 -4.781%
BRAX11	R$ 146,91 -0.937%
BRKM5	R$ 6,05 3.066%
BRSR6	R$ 14,01 -2.573%
BSLV39	R$ 94,33 -1.74%
CAML3	R$ 4,72 0.64%
CASH3	R$ 4,65 1.307%
CBAV3	R$ 11,13 0.18%
CEAB3	R$ 9,44 1.071%
CHVX34	R$ 96,55 1.163%
CMIG3	R$ 16,45 0.122%
CMIG4	R$ 11,11 -1.244%
CMIN3	R$ 5,75 -2.542%
COCA34	R$ 73,45 -1.224%
COGN3	R$ 2,20 -0.901%
CPFE3	R$ 45,85 -0.521%
CPLE3	R$ 14,90 0.269%
CPLE99	R$ 15,63 0%
CPLE99	R$ 15,63 0%
CSAN3	R$ 3,79 -3.069%
CSMG3	R$ 63,35 -0.565%
CSNA3	R$ 4,74 -3.067%
CURY3	R$ 31,53 -1.561%
CVCB3	R$ 1,51 -2.581%
CXSE3	R$ 19,62 0.874%
CYRE3	R$ 21,83 0.971%
CYRE99	R$ 25,51 0%
DASA3	R$ 2,87 1.056%
DIRR3	R$ 11,75 -0.508%
DXCO3	R$ 5,12 0.787%
E1MR34	R$ 766,84 0%
ECOM3	R$ 0,98 -1.01%
ECOR3	R$ 6,82 -5.801%
EGIE3	R$ 29,91 0.268%
EMBJ3	R$ 91,65 -1.462%
ENEV3	R$ 26,60 -1.408%
ENGI11	R$ 49,46 -1.553%
ENJU3	R$ 0,75 0%
EQTL3	R$ 38,43 -1.914%
ESPA3	R$ 7,56 -1.176%
EVEN3	R$ 4,65 -1.274%
EXXO34	R$ 98,41 1.558%
EZTC3	R$ 11,02 -1.957%
FESA4	R$ 5,70 -4.362%
FLRY3	R$ 17,27 -0.518%
GFSA3	R$ 0,24 -4%
GGBR4	R$ 25,65 -2.509%
GGPS3	R$ 11,60 -0.685%
GMAT3	R$ 3,82 -1.799%
GMCO34	R$ 111,16 -2.747%
GOAU4	R$ 11,20 -2.862%
GOGL34	R$ 152,44 -1.652%
GOLD11	R$ 22,50 -0.574%
GRND3	R$ 3,54 -1.393%
GSGI34	R$ 175,92 -3.309%
HAPV3	R$ 11,13 0.18%
HASH11	R$ 42,47 -0.887%
HBOR3	R$ 1,93 -3.5%
HBSA3	R$ 3,12 -0.319%
HYPE3	R$ 21,33 -0.606%
IFCM3	R$ 1,92 -15.419%
IGTI11	R$ 24,27 -2.881%
INBR32	R$ 28,92 -1.866%
INTB3	R$ 14,63 -3.305%
IRBR3	R$ 52,74 -2.694%
ISAE4	R$ 26,65 -0.225%
ITLC34	R$ 85,35 -2.901%
ITSA4	R$ 13,51 -1.602%
ITUB3	R$ 44,87 -0.752%
ITUB4	R$ 41,83 -1.298%
IVVB11	R$ 443,95 -0.573%
JALL3	R$ 2,00 0%
JBSS32	R$ 69,90 -0.907%
JHSF3	R$ 10,67 -1.659%
JNJB34	R$ 87,16 -0.831%
JPMC34	R$ 181,51 -1.508%
KEPL3	R$ 6,10 -3.175%
KLBN11	R$ 18,02 -3.326%
LAVV3	R$ 9,77 -7.569%
LEVE3	R$ 32,27 -0.401%
LILY34	R$ 203,08 1.236%
LJQQ3	R$ 1,21 -5.469%
LOGG3	R$ 25,29 -1.977%
LOGN3	R$ 27,88 0.288%
LREN3	R$ 13,48 -1.39%
LWSA3	R$ 3,90 -0.51%
M1TA34	R$ 107,90 -0.599%
MATD3	R$ 4,80 -3.226%
MBRF3	R$ 16,46 -1.849%
MCDC34	R$ 70,47 0.185%
MDIA3	R$ 17,38 -1.138%
MDNE3	R$ 24,92 -0.678%
MEAL3	R$ 0,60 1.695%
MELI34	R$ 77,49 -5.118%
MGLU3	R$ 4,57 -4.593%
MILS3	R$ 15,65 0.321%
MLAS3	R$ 1,71 -3.39%
MOTV3	R$ 14,64 -2.204%
MOVI3	R$ 7,71 -3.141%
MRVE3	R$ 4,57 -2.972%
MSFT34	R$ 105,87 1.263%
MTRE3	R$ 2,85 -1.724%
MULT3	R$ 27,88 -2.857%
MYPK3	R$ 9,40 1.075%
N1VO34	R$ 28,92 1.331%
NASD11	R$ 20,88 -0.902%
NATU3	R$ 8,18 -1.446%
NFLX34	R$ 7,52 -1.956%
NVDC34	R$ 23,35 -0.299%
ONCO3	R$ 0,59 -1.667%
ORVR3	R$ 71,08 -0.615%
OXYP34	R$ 47,95 4.194%
P1GR34	R$ 54,65 0.83%
PAGS34	R$ 9,30 -3.125%
PASS3	R$ 23,32 -3.716%
PCAR3	R$ 2,90 -1.361%
PETR3	R$ 47,31 0.339%
PETR4	R$ 42,13 0.477%
PGMN3	R$ 3,40 -3.409%
PIBB11	R$ 313,29 -1.183%
PLPL3	R$ 7,11 -3.397%
PNVL3	R$ 12,17 -2.013%
POMO4	R$ 4,55 -2.361%
POSI3	R$ 3,48 0.578%
PRIO3	R$ 58,61 -0.997%
PSSA3	R$ 52,65 -1.552%
PTBL3	R$ 1,62 -3.571%
PYPL34	R$ 15,23 2.559%
QBTC11	R$ 19,90 -0.45%
QUAL3	R$ 1,54 -2.532%
RADL3	R$ 20,12 -2.092%
RAIL3	R$ 13,71 -2.001%
RAIZ4	R$ 0,26 0%
RANI3	R$ 8,31 -0.954%
RAPT4	R$ 5,04 -0.592%
RDOR3	R$ 34,06 -1.132%
RECV3	R$ 10,07 -0.396%
RENT3	R$ 38,16 -2.653%
RENT4	R$ 37,41 -1.553%
RENT99	R$ 40,66 0%
RIAA3	R$ 7,96 2.445%
RIOT34	R$ 510,50 -2.287%
ROMI3	R$ 5,77 -0.859%
ROXO34	R$ 11,97 -2.762%
SANB11	R$ 29,27 -0.712%
SAPR11	R$ 34,83 0.057%
SAUD3	R$ 14,18 -2.004%
SBFG3	R$ 9,14 -2.35%
SBSP3	R$ 27,39 -1.155%
SEER3	R$ 12,16 -0.246%
SEQL3	R$ 0,07 0%
SIMH3	R$ 7,14 -6.789%
SIMN34	R$ 283,85 -3.744%
SLCE3	R$ 13,21 -2.221%
SMAL11	R$ 105,91 -1.744%
SMFT3	R$ 18,38 -7.823%
SMTO3	R$ 14,69 2.727%
SOJA3	R$ 5,43 -1.093%
SPCX34	R$ 38,85 4.717%
SPXI11	R$ 53,97 -0.79%
SUZB3	R$ 41,97 -2.031%
TAEE11	R$ 39,54 -1.298%
TASA4	R$ 4,78 -1.443%
TCSA3	R$ 0,75 -3.846%
TEND3	R$ 33,10 -1.046%
TIMS3	R$ 18,90 1.07%
TMOS34	R$ 61,15 -0.585%
TOTS3	R$ 32,21 -0.923%
TRIS3	R$ 4,28 -1.835%
TSLA34	R$ 51,09 -0.777%
TSMC34	R$ 268,87 1.614%
TTEN3	R$ 11,59 -1.78%
TUPY3	R$ 15,02 -2.972%
UGPA3	R$ 32,75 1.049%
UNIP6	R$ 61,72 -2.803%
USIM5	R$ 7,19 -3.619%
VALE3	R$ 75,39 -1.657%
VAMO3	R$ 3,11 -6.325%
VAMO99	R$ 3,63 0%
VBBR3	R$ 35,05 -0.114%
VERZ34	R$ 39,71 0.941%
VISA34	R$ 93,57 -2.103%
VIVA3	R$ 21,81 -2.153%
VIVT3	R$ 30,89 -1.025%
VLID3	R$ 17,39 -5.128%
VULC3	R$ 13,94 -0.143%
VVEO3	R$ 0,62 -4.615%
WALM34	R$ 35,48 -1.197%
WEGE3	R$ 48,40 -0.82%
WIZC3	R$ 8,06 -0.617%
XBOV11	R$ 171,33 -1.177%
XPBR31	R$ 85,24 -3.367%
YDUQ3	R$ 8,24 -0.603%

Você no controle das suas Opções

VALE3 VALE ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT