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
VALEL30R$ 54,30R$ 54,300.95
000026,7100,010,010
00,02R$ 0,02VALEX30
VALEL498R$ 6,10R$ 33,331
000046,460000
-0.030,28R$ 0,28VALEX498
VALEL503R$ 18,19R$ 32,881
000046,960000
-0.030,40R$ 0,40VALEX503
VALEL513R$ 4,84R$ 31,971
000047,960000
-0.030,35R$ 0,35VALEX513
VALEL523R$ 37,67R$ 37,670.86
000048,960000
00,01R$ 0,01VALEX523
VALEL57R$ 31,00R$ 31,000.96
02,505,00049,4600,170,096,667
-0.040,48R$ 0,48VALEX57
VALEL497R$ 42,27R$ 42,270.85
000049,710000
000VALEX497
VALEL533R$ 26,31R$ 30,161
000049,9600,130,070
-0.030,30R$ 0,30VALEX533
VALEL543R$ 15,30R$ 29,251
000050,960000
-0.040,41R$ 0,41VALEX543
VALEL553R$ 27,84R$ 28,341
000051,9600,160,080
-0.091,62R$ 1,62VALEX553
VALEL563R$ 26,23R$ 27,441
000052,9600,160,080
-0.040,38R$ 0,38VALEX563
VALEL573R$ 23,03R$ 26,531
000053,9600,210,110
-0.11,63R$ 1,63VALEX573
VALEL583R$ 26,38R$ 26,380.93
000054,960000
-0.060,73R$ 0,73VALEX583
VALEL593R$ 34,70R$ 34,700.81
000055,9600,260,130
-0.060,56R$ 0,56VALEX593
VALEL603R$ 17,40R$ 23,801
000056,9600,260,130
-0.080,93R$ 0,93VALEX603
VALEL65R$ 23,59R$ 23,590.97
2,56521,0711,0131,1357,462,000,461,230
-0.080,85R$ 0,85VALEX65
VALEL613R$ 32,96R$ 32,960.8
000057,960000
-0.080,96R$ 0,96VALEX613
VALEL623R$ 24,13R$ 24,130.87
000058,960000
-0.080,75R$ 0,75VALEX623
VALEL628R$ 23,90R$ 23,900.86
000059,460000
-0.070,72R$ 0,72VALEX628
VALEL633R$ 31,11R$ 31,110.79
000059,960000
-0.11,17R$ 1,17VALEX633
VALEL643R$ 21,16R$ 21,160.91
000060,960000
-0.11,17R$ 1,17VALEX643
VALEL653R$ 32,97R$ 32,970.78
000061,960000
-0.121,39R$ 1,39VALEX653
VALEL1R$ 20,00R$ 20,000.89
000062,460000
-0.121,35R$ 1,35VALEX1
VALEL663R$ 30,80R$ 30,800.77
000062,9600,010,010
-0.010,05R$ 0,05VALEX663
VALEL710R$ 19,40R$ 19,400.87
-19,16700063,460000
-0.131,60R$ 1,60VALEX710
VALEL673R$ 27,12R$ 27,120.77
000063,96000116,092
-0.151,88R$ 1,88VALEX673
VALEL72R$ 10,11R$ 17,001
000064,460007,778
-0.151,94R$ 1,94VALEX72
VALEL683R$ 25,14R$ 25,140.76
000064,960008,434
-0.151,80R$ 1,80VALEX683
VALEL73R$ 17,35R$ 17,350.87
07,5015,00065,460000
-0.162,08R$ 2,08VALEX73
VALEL693R$ 12,47R$ 15,641
000065,9600062,687
-0.172,18R$ 2,18VALEX693
VALEL74R$ 15,51R$ 15,510.94
000066,463,0501,5334,286
-0.182,35R$ 2,35VALEX74
VALEL703R$ 27,22R$ 27,220.75
000066,960000
000VALEX703
VALEL75R$ 27,10R$ 27,100.74
000067,4600,500,2528,00
-0.192,56R$ 2,56VALEX75
VALEL713R$ 23,15R$ 23,150.74
000067,960000
-0.182,21R$ 2,21VALEX713
VALEL76R$ 14,12R$ 14,120.89
000068,4610,0005,000
-0.212,96R$ 2,96VALEX76
VALEL723R$ 14,98R$ 14,980.82
-19,1140,961,91068,960000
-0.192,31R$ 2,31VALEX723
VALEL77R$ 15,47R$ 15,470.78
02,254,50069,4600,490,250
-0.212,95R$ 2,95VALEX77
VALEL733R$ 12,78R$ 12,780.88
05,0010,00069,960000
-0.171,50R$ 1,50VALEX733
VALEL78R$ 20,93R$ 20,930.72
000070,460007,595
-0.181,70R$ 1,70VALEX78
VALEL743R$ 16,67R$ 16,670.73
012,50025,0070,9600,950,480
-0.030,08R$ 0,08VALEX743
VALEL790R$ 21,60R$ 21,600.71
01,653,30071,4601,870,940,535
-0.21,88R$ 1,88VALEX790
VALEL719R$ 23,72R$ 23,720.71
000071,960000
000VALEX719
VALEL800R$ 14,40R$ 14,400.73
01,503,00072,464,301,002,6511,429
-0.263,90R$ 3,90VALEX800
VALEL734R$ 13,01R$ 13,010.72
000073,460000
000VALEX734
VALEL778R$ 23,10R$ 23,100.69
000074,4600,010,010
-0.221,73R$ 1,73VALEX778
VALEL804R$ 20,36R$ 20,360.68
000075,4600012,50
-0.314,50R$ 4,50VALEX804
VALEL814R$ 14,98R$ 14,980.66
000076,460000
000VALEX814
VALEL82R$ 19,50R$ 19,500.66
018,757,5030,0077,460000
-0.32,60R$ 2,60VALEX82
VALEL834R$ 12,00R$ 12,000.63
000078,4601,340,6720,582
-0.365,80R$ 5,80VALEX834
VALEL844R$ 10,50R$ 10,500.62
000079,460000
-0.386,03R$ 6,03VALEX844
VALEL854R$ 9,01R$ 9,010.6
-26,92600080,4602,801,400
-0.45,31R$ 5,31VALEX854
VALEL864R$ 7,92R$ 7,920.58
-45,07600081,460000
-0.425,55R$ 5,55VALEX864
VALEL874R$ 9,19R$ 9,190.57
01,162,32082,460000
-0.446,34R$ 6,34VALEX874
VALEL884R$ 10,22R$ 10,220.56
000083,460000
-0.485,00R$ 5,00VALEX884
VALEL894R$ 13,60R$ 13,600.58
000084,460000
-0.515,16R$ 5,16VALEX894
VALEL849000
00,010,01084,960000
-0.489,00R$ 9,00VALEX849
VALEL904R$ 15,50R$ 15,500.59
000085,460000
-0.555,50R$ 5,50VALEX904
VALEL914R$ 7,20R$ 7,200.5
000086,4616,004,0010,000
-0.538,13R$ 8,13VALEX914
VALEL924R$ 14,00R$ 14,000.56
000087,460000
-0.636,11R$ 6,11VALEX924
VALEL879R$ 7,00R$ 7,000.48
000087,960000
-0.735,32R$ 5,32VALEX879
VALEL934R$ 7,30R$ 7,300.48
000088,460000
-0.765,60R$ 5,60VALEX934
VALEL944R$ 6,90R$ 6,900.47
000089,460000
-15,6910VALEX944
VALEL899R$ 4,90R$ 4,900.42
-3,9226,244,208,2889,960000
-0.747,41R$ 7,41VALEX899
VALEL954R$ 6,00R$ 6,000.44
000090,4614,0007,000
-0.747,93R$ 7,93VALEX954
VALEL964R$ 6,73R$ 6,730.45
00,400,80091,460000
-17,5060VALEX964
VALEL974R$ 5,11R$ 5,110.4
03,0006,0092,460000
-18,4140VALEX974
VALEL984R$ 5,10R$ 5,100.39
000093,460000
-19,3220VALEX984
VALEL994R$ 9,00R$ 9,000.46
000094,460000
-0.3141,425R$ 10,16VALEX994
VALEL999R$ 5,51R$ 5,510.39
000094,960000
-110,6830VALEX999
VALEL100R$ 5,36R$ 5,360.39
000095,460000
-111,137R$ 10,76VALEX100
VALEL101R$ 4,00R$ 4,000.34
01,402,80096,460000
-112,0440VALEX101
VALEL969R$ 8,27R$ 8,270.44
000096,960000
-112,4980VALEX969
VALEL102R$ 3,68R$ 3,680.32
-1,8674,0008,0097,460000
-0.6119,00R$ 19,00VALEX102
VALEL98R$ 4,48R$ 4,480.34
000098,460000
-113,859R$ 11,27VALEX98
VALEL998R$ 2,75R$ 2,750.27
-28,75600099,960000
-115,221R$ 9,90VALEX998
VALEL99R$ 4,00R$ 4,000.32
0000100,460000
-115,675R$ 12,20VALEX99
VALEL103R$ 3,25R$ 3,250.28
0000103,460000
-118,3970VALEX103
VALEL115R$ 1,28R$ 1,280.14
0000115,460000
-129,2880VALEX115
VALEL125R$ 0,95R$ 0,950.1
00,100,200125,460000
-138,3640VALEX125