Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 88,99

    4,17 arrow +4,916%

    • R$ 89,00

      Máxima

    • R$ 86,42

      Mínima

    • 37.709.700,00

      Volume

    • 03/02/26, 18:07:30

      Último Negócio

    • R$ 86,42

      Abertura

    • R$ 3.319,77

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 32,09%

      IV (1a)

    • 21,77%

      EWMA (1a)

    • 0,79

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEL30R$ 47,45R$ 65,161
000026,7100,010,010
00,02R$ 0,02VALEX30
VALEL498R$ 6,10R$ 47,541
000046,460000
-0.020,28R$ 0,28VALEX498
VALEL503R$ 18,19R$ 47,091
000046,960000
-0.020,40R$ 0,40VALEX503
VALEL513R$ 4,84R$ 46,201
05,0010,00047,960000
-0.020,31R$ 0,31VALEX513
VALEL523R$ 3,83R$ 45,311
000048,9600,030,020
00,01R$ 0,01VALEX523
VALEL57R$ 39,70R$ 44,861
07,0014,00049,4600,180,090
-0.010,18R$ 0,18VALEX57
VALEL533R$ 26,31R$ 44,411
000049,960000
-0.030,41R$ 0,41VALEX533
VALEL543R$ 15,30R$ 43,521
000050,960000
-0.030,41R$ 0,41VALEX543
VALEL553R$ 38,50R$ 42,631
000051,960000
-0.061,62R$ 1,62VALEX553
VALEL563R$ 26,23R$ 41,741
000052,9600,130,070
-0.061,43R$ 1,43VALEX563
VALEL573R$ 23,03R$ 40,841
000053,9600,130,070
-0.071,63R$ 1,63VALEX573
VALEL583R$ 35,46R$ 39,951
000054,9600,110,060
-0.040,73R$ 0,73VALEX583
VALEL593R$ 18,02R$ 39,061
000055,9600,130,070
-0.040,56R$ 0,56VALEX593
VALEL603R$ 17,40R$ 38,171
000056,9600,130,070
-0.050,93R$ 0,93VALEX603
VALEL65R$ 33,00R$ 37,721
029,683,0056,3657,4600,500,250
-0.050,70R$ 0,70VALEX65
VALEL613R$ 32,96R$ 37,281
000057,9600,230,120
-0.040,64R$ 0,64VALEX613
VALEL623R$ 32,40R$ 36,381
07,6215,23058,9600,130,070
-0.050,75R$ 0,75VALEX623
VALEL628R$ 34,34R$ 35,941
8,60200059,460000
-0.050,72R$ 0,72VALEX628
VALEL633R$ 31,01R$ 35,491
000059,960000
-0.071,17R$ 1,17VALEX633
VALEL643R$ 25,20R$ 34,601
000060,9600,060,030
-0.071,27R$ 1,27VALEX643
VALEL653R$ 22,81R$ 33,711
000061,960000
-0.081,39R$ 1,39VALEX653
VALEL1R$ 20,81R$ 33,261
000062,4600,200,100
-0.060,80R$ 0,80VALEX1
VALEL663R$ 14,60R$ 32,811
000062,960000
-0.060,98R$ 0,98VALEX663
VALEL710R$ 28,41R$ 32,371
000063,460000
-0.091,58R$ 1,58VALEX710
VALEL673R$ 14,04R$ 31,921
000063,960000
-0.060,87R$ 0,87VALEX673
VALEL72R$ 10,11R$ 31,481
000064,460000
-0.070,95R$ 0,95VALEX72
VALEL683R$ 14,67R$ 31,031
000064,960000
-0.081,19R$ 1,19VALEX683
VALEL73R$ 17,35R$ 30,581
02,845,68065,460000
000VALEX73
VALEL693R$ 12,47R$ 30,141
000065,960000
-0.081,34R$ 1,34VALEX693
VALEL74R$ 25,30R$ 29,691
000066,462,0201,010
-0.081,30R$ 1,30VALEX74
VALEL703R$ 18,11R$ 29,241
000066,960000
000VALEX703
VALEL75R$ 25,80R$ 28,801
000067,461,600,601,100
-0.081,09R$ 1,09VALEX75
VALEL713R$ 16,07R$ 28,351
000067,960000
-0.143,62R$ 3,62VALEX713
VALEL76R$ 24,10R$ 27,911
000068,461,6000,800
-0.091,47R$ 1,47VALEX76
VALEL723R$ 12,25R$ 27,461
03,517,02068,960000
000VALEX723
VALEL77R$ 21,84R$ 27,011
09,0318,06069,462,200,451,330
-0.091,35R$ 1,35VALEX77
VALEL733R$ 18,12R$ 26,571
05,5011,00069,960000
-0.11,50R$ 1,50VALEX733
VALEL78R$ 2,64R$ 26,121
000070,462,0001,000
-0.11,45R$ 1,45VALEX78
VALEL743R$ 25,00R$ 25,681
12,6135,0010,00070,960000
-0.122,22R$ 2,22VALEX743
VALEL790R$ 23,70R$ 25,231
00,050,10071,4600,690,350
-0.121,93R$ 1,93VALEX790
VALEL719R$ 24,75R$ 24,781
54,68800071,960000
000VALEX719
VALEL800R$ 21,85R$ 24,341
00,501,00072,464,471,533,00-12,438
-0.121,76R$ 1,76VALEX800
VALEL778R$ 23,10R$ 23,100.94
000074,464,5002,250
-0.142,34R$ 2,34VALEX778
VALEL804R$ 19,65R$ 21,661
01,503,00075,460000
-0.184,11R$ 4,11VALEX804
VALEL814R$ 11,10R$ 20,771
00,100,19076,460000
000VALEX814
VALEL82R$ 19,50R$ 19,881
05,0010,00077,460000
000VALEX82
VALEL834R$ 14,99R$ 18,981
00,200,40078,464,602,203,40-19,375
-0.162,58R$ 2,58VALEX834
VALEL844R$ 18,76R$ 18,760.91
28,84600079,46000-15,976
-0.182,84R$ 2,84VALEX844
VALEL854R$ 9,01R$ 17,201
000080,465,202,513,86-30,854
-0.172,51R$ 2,51VALEX854
VALEL864R$ 14,42R$ 16,311
000081,460000
000VALEX864
VALEL874R$ 11,35R$ 15,421
01,763,51082,460000
000VALEX874
VALEL884R$ 8,50R$ 14,521
000083,460000
-0.234,20R$ 4,20VALEX884
VALEL894R$ 13,01R$ 13,631
000084,460000
-0.255,49R$ 5,49VALEX894
VALEL8490R$ 13,181
000084,968,0004,000
-0.276,45R$ 6,45VALEX849
VALEL904R$ 15,00R$ 15,000.8
3,8780,731,45085,460000
-0.265,30R$ 5,30VALEX904
VALEL914R$ 7,20R$ 11,851
000086,4604,062,03-26,277
-0.254,04R$ 4,04VALEX914
VALEL924R$ 14,00R$ 14,000.76
000087,460000
-0.275,00R$ 5,00VALEX924
VALEL8790R$ 10,511
000087,96000-10,448
-0.296,00R$ 6,00VALEX879
VALEL934R$ 7,40R$ 10,061
000088,460000
000VALEX934
VALEL944R$ 6,80R$ 9,171
000089,460000
000VALEX944
VALEL899R$ 12,79R$ 12,790.71
25,5150,901,80089,960000
000VALEX899
VALEL954R$ 8,65R$ 8,650.89
000090,460000
-0.326,25R$ 6,25VALEX954
VALEL964R$ 12,01R$ 12,010.69
0,50200091,460000
000VALEX964
VALEL974R$ 9,28R$ 9,280.71
000092,460000
000VALEX974
VALEL984R$ 3,50R$ 5,601
000093,460000
000VALEX984
VALEL994R$ 9,00R$ 9,000.65
03,106,20094,460000
000VALEX994
VALEL999R$ 9,00R$ 9,000.64
01,533,06094,960000
000VALEX999
VALEL100R$ 9,00R$ 9,000.63
01,503,00095,460000
-0.389,50R$ 9,50VALEX100
VALEL101R$ 8,95R$ 8,950.6
000096,460000
000VALEX101
VALEL969R$ 5,70R$ 5,700.61
000096,960000
000VALEX969
VALEL102R$ 5,00R$ 5,000.6
00,150,30097,460000
-0.3719,00R$ 19,00VALEX102
VALEL98R$ 3,93R$ 3,930.57
000098,460000
-0.4211,27R$ 11,27VALEX98
VALEL998R$ 7,09R$ 7,090.54
000099,960000
-10,1990VALEX998
VALEL99R$ 6,01R$ 6,010.52
-7,9630,230,450100,460000
-0.4412,20R$ 12,20VALEX99