Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 51,24

    -0,17 arrow -0,331%

    • R$ 51,73

      Máxima

    • R$ 51,08

      Mínima

    • 20.499.000,00

      Volume

    • 18/06/25, 17:59:57

      Último Negócio

    • R$ 51,41

      Abertura

    • R$ 1.054,16

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 24,19%

      IV (1a)

    • 24,41%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEL3490-0
000034,900000
0-R$ 0,10VALEX349
VALEL520R$ 6,25-0
-9,4200049,901,640,901,271,25
0-R$ 1,62VALEX520
VALEL530R$ 5,91-0
000050,902,201,141,670
0-R$ 1,90VALEX530
VALEL540R$ 4,94-0
000051,902,500,431,4718,229
0-R$ 2,27VALEX540
VALEL5240-0
000052,400000
0-R$ 1,17VALEX524
VALEL550R$ 4,58-0
000052,9000,830,420
0-R$ 2,29VALEX550
VALEL560R$ 4,50-0
000053,9001,500,750
0-R$ 2,10VALEX560
VALEL570R$ 3,65-0
1,3892,3404,6854,903,962,503,230
0-R$ 3,35VALEX570
VALEL580R$ 4,20-0
000055,900006,775
0-R$ 3,94VALEX580
VALEL590R$ 2,64-0
00,501,00056,900000
0-R$ 3,77VALEX590
VALEL600R$ 3,10-0
00,420,83057,9002,901,450
0-R$ 4,00VALEX600
VALEL660R$ 2,00-0
02,351,752,9558,906,004,245,120,364
0-R$ 5,52VALEX660
VALEL5940-0
000059,400000
0-0VALEX594
VALEL620R$ 1,75-0
03,521,205,8459,9001,260,630
0-R$ 4,59VALEX620
VALEL6040-0
000060,400000
0-0VALEX604
VALEL609R$ 2,16-0
000060,900000
0-0VALEX609
VALEL644R$ 1,01-0
-26,8121,420,812,0361,9002,001,000
0-R$ 7,50VALEX644
VALEL629R$ 0,99-0
00,170,33062,900000
0-0VALEX629
VALEL649R$ 0,65-0
-19,7531,120,232,0064,9000016,00
0-R$ 9,86VALEX649
VALEL659R$ 0,90-0
00,120,23065,9000,900,4538,667
0-R$ 10,40VALEX659
VALEL689R$ 0,81-0
00,170,33066,400000
0-R$ 11,00VALEX689
VALEL669R$ 0,68-0
000066,900000
0-R$ 4,00VALEX669
VALEL69R$ 1,20-0
00,6101,2167,400000
0-R$ 8,35VALEX69
VALEL70R$ 0,47-0
00,120,23067,900000
0-0VALEX70
VALEL680-0
000068,080000
0-0VALEX68
VALEL760R$ 0,17-0
00,020,03073,900000
0-R$ 14,80VALEX760
VALEL749R$ 0,27-0
00,490,130,8574,900000
0-R$ 12,05VALEX749
VALEL8190-0
000081,900000
0-R$ 22,59VALEX819
VALEL8240-0
000082,400000
0-R$ 24,85VALEX824
VALEL872R$ 0,10-0
00,280,050,5082,9027,00013,500
0-R$ 25,50VALEX872
VALEL859R$ 0,13-0
00,010,01083,900000
0-R$ 18,90VALEX859
VALEL8490-0
000084,900000
0-R$ 27,60VALEX849
VALEL220R$ 0,01-0
00,030,010,06104,90033,0016,500
0-R$ 38,30VALEX220
VALEL120R$ 0,01-0
0000109,110000,836
0-R$ 55,50VALEX120
VALEL199R$ 0,01-0
00,0300,05196,900000
0-0VALEX199
VALEL275R$ 0,03-0
0000272,900000
0-R$ 187,46VALEX275
VALEL2820-0
0000282,900000
0-R$ 208,00VALEX282
VALEL2870-0
0000287,900000
0-0VALEX287
VALEL2970-0
0000297,900000
0-0VALEX297