Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:58:18

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 80,22

    -1,01 arrow -1,243%

    • R$ 81,67

      Máxima

    • R$ 80,14

      Mínima

    • 5.525.300,00

      Volume

    • 07/05/26, 12:58:16

      Último Negócio

    • R$ 81,29

      Abertura

    • R$ 445,07

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 27,27%

      IV (1a)

    • 26,60%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEL30R$ 54,30R$ 55,591
000026,710000
00,01R$ 0,01VALEX30
VALEL498R$ 6,10R$ 37,371
000046,460000
-0.020,28R$ 0,28VALEX498
VALEL503R$ 37,11R$ 37,110.98
000046,960000
-0.030,40R$ 0,40VALEX503
VALEL513R$ 4,84R$ 35,991
000047,960000
-0.030,35R$ 0,35VALEX513
VALEL523R$ 37,67R$ 37,670.9
000048,960000
00,01R$ 0,01VALEX523
VALEL57R$ 35,00R$ 35,000.97
000049,460,800,150,480
-0.010,12R$ 0,12VALEX57
VALEL497R$ 42,27R$ 42,270.86
000049,710000
000VALEX497
VALEL533R$ 26,31R$ 34,151
000049,960000
-0.030,30R$ 0,30VALEX533
VALEL543R$ 15,30R$ 33,221
000050,960000
-0.040,41R$ 0,41VALEX543
VALEL553R$ 39,20R$ 39,200.85
000051,961,6000,800
-0.081,62R$ 1,62VALEX553
VALEL563R$ 38,60R$ 38,600.85
000052,960000
-0.040,38R$ 0,38VALEX563
VALEL573R$ 37,04R$ 37,040.85
000053,9600,010,010
-0.030,33R$ 0,33VALEX573
VALEL583R$ 36,70R$ 36,700.84
000054,960000
-0.060,73R$ 0,73VALEX583
VALEL5540R$ 29,071
000055,460000
-0.040,40R$ 0,40VALEX554
VALEL593R$ 33,26R$ 33,260.85
000055,960000
-0.040,40R$ 0,40VALEX593
VALEL603R$ 34,90R$ 34,900.83
000056,960000
-0.070,93R$ 0,93VALEX603
VALEL65R$ 26,19R$ 27,231
041,5426,8156,2757,460,500,350,430
-0.050,50R$ 0,50VALEX65
VALEL613R$ 27,17R$ 27,170.96
000057,960,900,300,600
-0.070,96R$ 0,96VALEX613
VALEL623R$ 24,13R$ 25,851
000058,9600,170,090
-0.060,56R$ 0,56VALEX623
VALEL628R$ 30,65R$ 30,650.83
000059,460,700,300,500
-0.070,72R$ 0,72VALEX628
VALEL633R$ 24,75R$ 24,921
000059,960000
-0.050,43R$ 0,43VALEX633
VALEL643R$ 23,88R$ 24,001
000060,961,1800,590
-0.091,18R$ 1,18VALEX643
VALEL6140R$ 23,541
000061,461,5600,780
000VALEX614
VALEL653R$ 24,21R$ 24,210.91
000061,960000
-0.11,39R$ 1,39VALEX653
VALEL1R$ 21,20R$ 22,621
000062,460,980,700,840
-0.070,63R$ 0,63VALEX1
VALEL663R$ 23,60R$ 23,600.89
000062,9600,060,030
-0.010,05R$ 0,05VALEX663
VALEL710R$ 19,40R$ 21,701
000063,460000
-0.121,60R$ 1,60VALEX710
VALEL673R$ 27,12R$ 27,120.8
000063,960000
-0.131,88R$ 1,88VALEX673
VALEL72R$ 10,11R$ 20,771
000064,460000
-0.091,00R$ 1,00VALEX72
VALEL683R$ 25,14R$ 25,140.81
000064,960000
-0.11,05R$ 1,05VALEX683
VALEL73R$ 17,41R$ 19,851
00,871,74065,462,9901,500
-0.142,08R$ 2,08VALEX73
VALEL693R$ 20,60R$ 20,600.89
000065,960000
-0.152,18R$ 2,18VALEX693
VALEL74R$ 18,51R$ 18,931
000066,460003,774
-0.111,10R$ 1,10VALEX74
VALEL703R$ 20,00R$ 20,000.87
000066,960000
000VALEX703
VALEL75R$ 19,20R$ 19,200.88
000067,4600,210,110
-0.121,19R$ 1,19VALEX75
VALEL713R$ 16,44R$ 17,551
000067,960000
-0.162,21R$ 2,21VALEX713
VALEL76R$ 14,12R$ 17,091
02,505,00068,460000
-0.110,95R$ 0,95VALEX76
VALEL723R$ 25,52R$ 25,520.76
07,9115,82068,960000
-0.172,31R$ 2,31VALEX723
VALEL77R$ 15,46R$ 16,161
07,5115,01069,460000
-0.121,17R$ 1,17VALEX77
VALEL733R$ 12,78R$ 15,701
000069,962,1401,070
-0.151,70R$ 1,70VALEX733
VALEL78R$ 16,10R$ 16,100.89
000070,460000
-0.131,11R$ 1,11VALEX78
VALEL743R$ 17,03R$ 17,030.82
000070,960000
-0.120,96R$ 0,96VALEX743
VALEL790R$ 15,00R$ 15,000.9
000071,4600,720,360
-0.141,20R$ 1,20VALEX790
VALEL719R$ 23,72R$ 23,720.73
000071,960000
000VALEX719
VALEL800R$ 14,15R$ 14,150.89
06,8513,70072,4600,910,460
-0.182,10R$ 2,10VALEX800
VALEL734R$ 20,92R$ 20,920.72
000073,460000
000VALEX734
VALEL778R$ 17,16R$ 17,160.73
000074,460000
-0.191,80R$ 1,80VALEX778
VALEL804R$ 13,69R$ 13,690.76
000075,460000
-0.242,99R$ 2,99VALEX804
VALEL814R$ 19,11R$ 19,110.7
00,050,10076,464,591,002,800
-0.252,92R$ 2,92VALEX814
VALEL82R$ 11,15R$ 11,150.76
015,00030,0077,460000
-0.252,60R$ 2,60VALEX82
VALEL834R$ 12,00R$ 12,000.71
000078,4601,310,660
-0.21,31R$ 1,31VALEX834
VALEL844R$ 14,80R$ 14,800.67
000079,4601,010,510
-0.191,00R$ 1,00VALEX844
VALEL854R$ 16,30R$ 16,300.65
000080,465,992,234,11-6,522
-0.324,30R$ 4,30VALEX854
VALEL809R$ 10,20R$ 10,200.67
000080,960000
-0.333,95R$ 3,95VALEX809
VALEL864R$ 7,92R$ 7,920.69
000081,465,9802,990
-0.312,80R$ 2,80VALEX864
VALEL874R$ 9,43R$ 9,430.64
000082,460000
-0.343,20R$ 3,20VALEX874
VALEL884R$ 13,40R$ 13,400.62
02,414,82083,460000
-0.363,28R$ 3,28VALEX884
VALEL8390R$ 2,791
000083,960000
000VALEX839
VALEL894R$ 11,80R$ 11,800.6
02,414,82084,460000
-0.45,57R$ 5,57VALEX894
VALEL849R$ 10,78R$ 10,780.59
00,511,01084,960000
-0.415,72R$ 5,72VALEX849
VALEL904R$ 13,40R$ 13,400.6
00,501,00085,460000
-0.426,00R$ 6,00VALEX904
VALEL914R$ 11,00R$ 11,000.57
000086,4603,811,9131,234
-0.455,00R$ 5,00VALEX914
VALEL8690R$ 0,031
000086,960000
000VALEX869
VALEL924R$ 11,45R$ 11,450.57
000087,460000
-0.486,11R$ 6,11VALEX924
VALEL879R$ 10,06R$ 10,060.55
06,863,839,8987,960000
-0.55,32R$ 5,32VALEX879
VALEL934R$ 11,60R$ 11,600.56
000088,460000
-0.515,60R$ 5,60VALEX934
VALEL944R$ 11,13R$ 11,130.55
04,5909,1889,460000
-12,280VALEX944
VALEL899R$ 5,00R$ 5,000.47
000089,960000
-0.614,90R$ 4,90VALEX899
VALEL954R$ 6,00R$ 6,000.48
000090,460000
-0.519,70R$ 9,70VALEX954
VALEL964R$ 4,20R$ 4,200.43
00,941,88091,460000
-14,1250VALEX964
VALEL974R$ 4,64R$ 4,640.43
000092,460000
-15,0470VALEX974
VALEL984R$ 1,39R$ 1,390.27
-64,7210,561,11093,460000
-15,9690VALEX984
VALEL994R$ 9,00R$ 9,000.48
000094,460000
-0.6410,16R$ 10,16VALEX994
VALEL999R$ 6,50R$ 6,500.44
000094,960000
-17,3520VALEX999
VALEL100R$ 7,90R$ 7,900.46
000095,460000
-0.739,51R$ 9,51VALEX100
VALEL101R$ 2,80R$ 2,800.32
00,511,01096,460000
-18,7360VALEX101
VALEL969R$ 6,85R$ 6,850.43
000096,960000
-19,1970VALEX969
VALEL102R$ 5,00R$ 5,000.38
000097,460000
-0.5319,00R$ 19,00VALEX102
VALEL98R$ 2,84R$ 2,840.3
00,761,51098,460000
-0.8910,991R$ 10,28VALEX98
VALEL993000
000099,460000
-0.7313,81R$ 13,81VALEX993
VALEL998R$ 6,25R$ 6,250.4
000099,960000
-111,963R$ 9,90VALEX998
VALEL99R$ 2,10R$ 2,100.25
00,511,010100,460000
-0.9812,457R$ 12,20VALEX99
VALEL103R$ 5,01R$ 5,010.35
0000103,460000
-115,1910VALEX103
VALEL110R$ 2,00R$ 2,000.2
0000110,460000
-121,6460VALEX110
VALEL115R$ 1,28R$ 1,280.14
0000115,460000
-126,2570VALEX115
VALEL120R$ 0,55R$ 0,550.08
0000120,460000
-130,8680VALEX120
VALEL125R$ 0,48R$ 0,480.07
0000125,460000
-135,4790VALEX125