Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

VALE3 VALE ON

1,49 +2,335%
- R$ 65,55
  Máxima
- R$ 63,87
  Mínima
- 38.988.400,00
  Volume
- 31/10/25, 18:39:59
  Último Negócio
- R$ 64,28
  Abertura
- R$ 2.529,20
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

23,00%
Desvio Padrão (1a)
19,90%
IV (1a)

19,22%
EWMA (1a)
0,76
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
VALEL503	R$ 18,19	R$ 21,85	1		0	0	0	0	50,31	0	0,23	0,12	0		-0.07	0,69	R$ 0,69	VALEX503
VALEL513	R$ 4,84	R$ 20,98	1		0	0	0	0	51,31	0	0	0	0		0	0,01	R$ 0,01	VALEX513
VALEL523	R$ 3,83	R$ 20,12	1		0	0	0	0	52,31	0	0	0	0		0	0,01	R$ 0,01	VALEX523
VALEL57	R$ 19,21	R$ 19,69	1		6,722	6,50	13,00	0	52,81	1,10	0,80	0,95	0		-0.08	0,80	R$ 0,80	VALEX57
VALEL533	R$ 2,85	R$ 19,26	1		0	0	0	0	53,31	0	0	0	0		-0.01	0,02	R$ 0,02	VALEX533
VALEL543	R$ 15,30	R$ 18,39	1		0	0	0	0	54,31	0	0	0	0		-0.13	1,61	R$ 1,61	VALEX543
VALEL553	R$ 1,05	R$ 17,53	1		0	0	0	0	55,31	0	0,21	0,11	0		-0.13	1,62	R$ 1,62	VALEX553
VALEL563	R$ 0,18	R$ 16,66	1		0	0,25	0,50	0	56,31	0	0,63	0,32	0		-0.13	1,43	R$ 1,43	VALEX563
VALEL573	R$ 10,00	R$ 15,80	1		0	0	0	0	57,31	0	0	0	0		-0.14	1,63	R$ 1,63	VALEX573
VALEL583	R$ 11,49	R$ 14,94	1		0	0	0	0	58,31	0	0,71	0,36	-4,636		-0.14	1,44	R$ 1,44	VALEX583
VALEL593	R$ 12,22	R$ 14,07	1		0	0	0	0	59,31	0	0	0	0		0	0	0	VALEX593
VALEL603	R$ 10,90	R$ 13,21	1		0	0	0	0	60,31	0	0	0	0		-0.19	2,67	R$ 2,67	VALEX603
VALEL65	R$ 13,60	R$ 13,60	0.88		20,889	11,93	8,90	14,96	60,81	0	1,80	0,90	-11,538		-0.17	1,84	R$ 1,84	VALEX65
VALEL613	0	R$ 12,35	1		0	0	0	0	61,31	0	0	0	0		0	0	0	VALEX613
VALEL623	R$ 11,80	R$ 11,80	0.93		0	0	0	0	62,31	0	0	0	0		-0.24	4,10	R$ 4,10	VALEX623
VALEL633	0	R$ 10,62	1		0	0	0	0	63,31	0	0	0	0		0	0	0	VALEX633
VALEL643	0	R$ 9,75	1		0	0	0	0	64,31	0	0	0	0		0	0	0	VALEX643
VALEL653	0	R$ 8,89	1		0	0	0	0	65,31	0	0	0	0		0	0	0	VALEX653
VALEL1	R$ 9,00	R$ 9,00	0.88		0,671	3,76	7,51	0	65,81	8,51	0	4,26	0		-0.3	9,04	R$ 9,04	VALEX1
VALEL663	0	R$ 8,03	1		0	0	0	0	66,31	0	0	0	0		-0.28	3,81	R$ 3,81	VALEX663
VALEL710	R$ 7,12	R$ 7,59	1		0	0	0	0	66,81	0	0	0	0		0	0	0	VALEX710
VALEL673	0	R$ 7,16	1		0	0	0	0	67,31	0	0	0	0		0	0	0	VALEX673
VALEL72	R$ 8,02	R$ 8,02	0.79		1,777	0	0	0	67,81	0	0	0	0		-0.32	7,55	R$ 7,55	VALEX72
VALEL683	0	R$ 6,30	1		0	0	0	0	68,31	0	0	0	0		0	0	0	VALEX683
VALEL73	R$ 5,70	R$ 5,87	1		0	0	0	0	68,81	0	0	0	0		0	0	0	VALEX73
VALEL693	R$ 4,07	R$ 5,44	1		0	0	0	0	69,31	0	0	0	0		0	0	0	VALEX693
VALEL74	R$ 5,00	R$ 5,00	1		0	0	0	0	69,81	0	0	0	0		-0.33	4,34	R$ 4,34	VALEX74
VALEL703	R$ 7,60	R$ 7,60	0.68		15,152	0	0	0	70,31	0	0	0	0		0	0	0	VALEX703
VALEL75	R$ 3,74	R$ 4,14	1		0	0	0	0	70,81	0	0	0	0		0	0	0	VALEX75
VALEL713	R$ 5,25	R$ 5,25	0.71		0	0	0	0	71,31	0	0	0	0		0	0	0	VALEX713
VALEL76	R$ 5,39	R$ 5,39	0.67		0	0	0	0	71,81	0	0	0	0		0	0	0	VALEX76
VALEL723	R$ 4,39	R$ 4,39	0.68		0	0	0	0	72,31	0	0	0	0		0	0	0	VALEX723
VALEL77	R$ 5,44	R$ 5,44	0.62		0	0,95	1,90	0	72,81	0	0	0	0		0	0	0	VALEX77
VALEL733	R$ 5,90	R$ 5,90	0.6		8,656	0	0	0	73,31	0	0	0	0		0	0	0	VALEX733
VALEL78	R$ 2,64	R$ 2,64	0.65		0	0	0	0	73,81	0	0	0	0		0	0	0	VALEX78
VALEL743	R$ 5,21	R$ 5,21	0.57		0	0	0	0	74,31	0	0	0	0		0	0	0	VALEX743
VALEL790	R$ 3,00	R$ 3,00	0.56		0	0,50	0,99	0	74,81	0	0	0	0		0	0	0	VALEX790
VALEL800	R$ 5,30	R$ 5,30	0.54		10,417	1,82	3,64	0	75,81	0	0	0	0		-0.43	9,20	R$ 9,20	VALEX800
VALEL804	R$ 3,46	R$ 3,46	0.44		0	0	0	0	78,81	0	0	0	0		-1	2,77	0	VALEX804
VALEL814	0	0	0		0	0	0	0	79,81	0	0	0	0		-1	3,633	0	VALEX814
VALEL82	0	0	0		0	0	0	0	80,81	0	0	0	0		-1	4,497	0	VALEX82
VALEL834	R$ 1,50	R$ 1,50	0.3		0	0	0	0	81,81	0	0	0	0		-1	5,361	0	VALEX834
VALEL844	0	0	0		0	0	0	0	82,81	0	0	0	0		-1	6,225	0	VALEX844
VALEL854	0	0	0		0	0	0	0	83,81	0	0	0	0		-1	7,088	0	VALEX854
VALEL864	0	0	0		0	0	0	0	84,81	0	0	0	0		-1	7,952	0	VALEX864
VALEL874	R$ 1,56	R$ 1,56	0.25		0	0	0	0	85,81	0	0	0	0		-1	8,816	0	VALEX874
VALEL884	0	0	0		0	0	0	0	86,81	0	0	0	0		-1	9,679	0	VALEX884
VALEL894	0	0	0		0	0,01	0,01	0	87,81	0	0	0	0		-1	10,543	0	VALEX894
VALEL904	0	0	0		0	0,01	0,01	0	88,81	0	0	0	0		-0.6	17,00	R$ 17,00	VALEX904
VALEL914	0	0	0		0	0,01	0,01	0	89,81	0	0	0	0		-1	12,271	0	VALEX914
VALEL924	0	0	0		0	0,02	0,04	0	90,81	0	0	0	0		-1	13,134	0	VALEX924
VALEL934	0	0	0		0	0,01	0,01	0	91,81	0	0	0	0		-1	13,998	0	VALEX934
VALEL944	0	0	0		0	0,01	0,01	0	92,81	0	0	0	0		-1	14,862	0	VALEX944
VALEL954	0	0	0		0	0,01	0,01	0	93,81	0	0	0	0		-1	15,726	0	VALEX954
VALEL964	0	0	0		0	0,01	0,01	0	94,81	0	0	0	0		-1	16,589	0	VALEX964
VALEL974	0	0	0		0	0,01	0,01	0	95,81	0	0	0	0		-1	17,453	0	VALEX974
VALEL984	0	0	0		0	0,01	0,01	0	96,81	0	0	0	0		-1	18,317	0	VALEX984
VALEL994	0	0	0		0	0,01	0,01	0	97,81	0	0	0	0		-1	19,18	0	VALEX994
VALEL999	0	0	0		0	0,01	0,01	0	98,31	0	0	0	0		-1	19,612	0	VALEX999
VALEL100	0	0	0		0	0,01	0,01	0	98,81	0	0	0	0		-1	20,044	0	VALEX100
VALEL101	0	0	0		0	0,01	0,01	0	99,81	0	0	0	0		-1	20,908	0	VALEX101
VALEL102	0	0	0		0	0,01	0,01	0	100,81	0	0	0	0		-0.62	28,50	R$ 28,50	VALEX102

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 173,00 0.348%
AAPL34	R$ 72,86 0.082%
ABCB4	R$ 23,01 0.087%
ABEV3	R$ 12,71 0.953%
AERI3	R$ 4,15 0.242%
AGRO3	R$ 19,98 0.503%
ALOS3	R$ 24,95 0.89%
ALPA4	R$ 10,58 0%
ALUP11	R$ 32,49 -0.945%
AMAR3	R$ 1,16 -2.521%
AMBP3	R$ 0,35 -12.5%
AMER3	R$ 5,50 -4.844%
AMZO34	R$ 65,83 1.841%
ANIM3	R$ 3,51 6.687%
ARML3	R$ 3,71 4.802%
ASAI3	R$ 8,60 0.467%
AURA33	R$ 57,98 0.66%
AURE3	R$ 10,99 3.387%
AURE99	R$ 8,36 0%
AZUL4	R$ 1,14 2.703%
AZZA3	R$ 28,72 0.244%
B3SA3	R$ 12,65 0.397%
BABA34	R$ 32,75 -1.829%
BBAS3	R$ 21,94 1.433%
BBDC3	R$ 15,45 0.13%
BBDC4	R$ 18,09 -0.055%
BBSE3	R$ 32,96 0.427%
BEEF3	R$ 7,13 3.035%
BERK34	R$ 129,60 0.731%
BHIA3	R$ 3,60 -0.552%
BLAU3	R$ 13,39 3.079%
BMGB4	R$ 4,03 1.511%
BMOB3	R$ 23,45 1.957%
BOVA11	R$ 146,65 0.652%
BOVB11	R$ 152,74 0.613%
BOVV11	R$ 153,55 0.511%
BPAC11	R$ 49,00 -0.244%
BPAN4	R$ 10,35 -0.289%
BRAP4	R$ 18,64 2.418%
BRAV3	R$ 14,76 1.374%
BRAX11	R$ 125,06 0.345%
BRKM5	R$ 6,77 -0.295%
BRSR6	R$ 13,72 0%
CAML3	R$ 5,43 -1.63%
CASH3	R$ 4,47 -2.188%
CBAV3	R$ 5,19 -0.384%
CEAB3	R$ 16,25 -1.634%
CHVX34	R$ 85,10 3.114%
CMIG3	R$ 14,52 1.895%
CMIG4	R$ 11,26 0.089%
CMIN3	R$ 6,10 1.161%
COCA34	R$ 61,71 -0.146%
COGN3	R$ 3,75 3.022%
CPFE3	R$ 41,23 -1.08%
CPLE3	R$ 13,11 1.236%
CPLE6	R$ 13,96 1.159%
CSAN3	R$ 6,11 0.659%
CSMG3	R$ 37,80 0.478%
CSNA3	R$ 9,44 0.855%
CURY3	R$ 34,71 0.087%
CVCB3	R$ 1,87 2.186%
CXSE3	R$ 15,00 -0.99%
CYRE3	R$ 30,39 0.863%
DASA3	R$ 1,72 -1.149%
DIRR3	R$ 17,00 1.857%
DXCO3	R$ 5,39 2.667%
E1MR34	R$ 701,33 0%
ECOR3	R$ 7,98 0.377%
EGIE3	R$ 39,71 -0.276%
ELET3	R$ 55,75 0.36%
ELET6	R$ 59,20 0.254%
EMBR3	R$ 86,93 -1.092%
ENEV3	R$ 18,31 1.049%
ENGI11	R$ 51,83 0.135%
ENJU3	R$ 0,90 2.273%
EQTL3	R$ 36,65 -0.435%
ESPA3	R$ 1,15 3.604%
EVEN3	R$ 7,45 -0.134%
EXXO34	R$ 77,17 0.039%
EZTC3	R$ 18,55 0.76%
FESA4	R$ 7,88 3.821%
FLRY3	R$ 14,50 0.207%
GFSA3	R$ 6,35 -2.157%
GGBR4	R$ 18,95 1.229%
GGPS3	R$ 18,95 1.5%
GMAT3	R$ 6,44 1.417%
GMCO34	R$ 93,14 0.323%
GOAU4	R$ 11,05 1.843%
GOGL34	R$ 126,20 0.478%
GOLD11	R$ 22,52 -0.354%
GOLL54	R$ 5,10 -1.923%
GRND3	R$ 5,24 0.383%
GSGI34	R$ 140,70 -0.748%
GUAR3	R$ 10,13 1.199%
HAPV3	R$ 31,22 -1.109%
HBOR3	R$ 4,05 0.746%
HBSA3	R$ 3,89 1.302%
HYPE3	R$ 25,84 0.662%
IFCM3	R$ 0,11 -8.333%
IGTI11	R$ 24,47 0.287%
INBR32	R$ 49,49 0.651%
INTB3	R$ 11,95 1.616%
IRBR3	R$ 49,19 -0.041%
ISAE4	R$ 24,88 -1.46%
ITLC34	R$ 35,57 -1.495%
ITSA4	R$ 11,63 0.78%
ITUB3	R$ 35,10 0.086%
ITUB4	R$ 39,43 0.356%
IVVB11	R$ 414,31 0.439%
JALL3	R$ 2,74 0.366%
JBSS32	R$ 71,49 1.218%
JHSF3	R$ 6,60 1.092%
JNJB34	R$ 67,64 0%
JPMC34	R$ 166,95 0.615%
KEPL3	R$ 9,25 7.309%
KLBN11	R$ 18,04 0.334%
LAVV3	R$ 14,95 0.606%
LEVE3	R$ 29,78 -0.168%
LILY34	R$ 153,80 1.956%
LJQQ3	R$ 2,10 0.478%
LOGG3	R$ 24,00 1.437%
LOGN3	R$ 33,00 1.134%
LREN3	R$ 14,70 0.754%
LWSA3	R$ 3,89 0.258%
M1TA34	R$ 125,15 -3.352%
MATD3	R$ 4,26 0%
MBRF3	R$ 17,89 2.934%
MCDC34	R$ 80,24 -1.967%
MDIA3	R$ 29,32 0.721%
MDNE3	R$ 27,65 1.393%
MEAL3	R$ 1,34 3.077%
MELI34	R$ 104,48 -1.841%
MGLU3	R$ 8,43 -0.824%
MILS3	R$ 13,05 0.539%
MLAS3	R$ 1,19 7.207%
MOTV3	R$ 15,97 3.032%
MOVI3	R$ 8,19 1.866%
MRVE3	R$ 7,56 2.024%
MSFT34	R$ 116,01 -2.233%
MTRE3	R$ 3,67 1.381%
MULT3	R$ 27,50 -1.292%
MYPK3	R$ 10,95 0%
N1VO34	R$ 33,46 -0.535%
NASD11	R$ 19,35 0.311%
NATU3	R$ 9,01 3.207%
NEOE3	R$ 29,18 0.899%
NFLX34	R$ 120,00 2.215%
NVDC34	R$ 22,70 -0.088%
ODPV3	R$ 12,80 -0.234%
ONCO3	R$ 2,19 3.302%
ORVR3	R$ 55,46 0.181%
OXYP34	R$ 36,50 -0.355%
P1GR34	R$ 555,00 -0.194%
PAGS34	R$ 10,46 2.852%
PCAR3	R$ 3,75 0.806%
PETR3	R$ 31,51 -0.474%
PETR4	R$ 29,80 -0.301%
PETZ3	R$ 3,70 -0.27%
PIBB11	R$ 263,55 0.496%
PLPL3	R$ 14,51 0.624%
PNVL3	R$ 9,39 0.321%
POMO4	R$ 7,89 -10.544%
POSI3	R$ 4,10 0.244%
PRIO3	R$ 36,06 0.811%
PSSA3	R$ 48,05 -1.05%
PTBL3	R$ 3,82 0.792%
PYPL34	R$ 18,72 2.632%
QUAL3	R$ 2,71 0.37%
RADL3	R$ 20,00 0.705%
RAIL3	R$ 15,92 -0.438%
RAIZ4	R$ 0,94 0%
RANI3	R$ 8,92 2.647%
RAPT4	R$ 6,05 1.51%
RDOR3	R$ 43,40 1.402%
RECV3	R$ 12,42 0.323%
RENT3	R$ 39,44 0.51%
RIOT34	R$ 387,89 -0.255%
ROMI3	R$ 8,14 -0.732%
ROXO34	R$ 14,69 1.52%
SANB11	R$ 31,12 1.666%
SANB3	R$ 14,96 2.818%
SAPR11	R$ 34,32 0.911%
SBFG3	R$ 12,95 3.849%
SBSP3	R$ 132,25 0.288%
SEER3	R$ 10,16 0.395%
SEQL3	R$ 0,86 -1.149%
SIMH3	R$ 4,61 0%
SIMN34	R$ 237,13 0.406%
SLCE3	R$ 16,17 1.89%
SMAL11	R$ 110,35 1.053%
SMFT3	R$ 25,18 0%
SMTO3	R$ 13,98 -0.285%
SOJA3	R$ 10,42 0.579%
SPXI11	R$ 401,79 0.197%
SRNA3	R$ 12,55 0%
SUZB3	R$ 48,56 -0.267%
TAEE11	R$ 38,15 0.079%
TASA4	R$ 5,05 1.815%
TCSA3	R$ 1,35 -1.46%
TEND3	R$ 23,60 2.609%
TIMS3	R$ 24,38 -2.402%
TMOS34	R$ 63,62 3.886%
TOKY3	R$ 1,12 3.704%
TOTS3	R$ 44,37 1.464%
TRAD3	R$ 6,20 4.202%
TRIS3	R$ 7,58 0%
TSLA34	R$ 76,54 3.432%
TSMC34	R$ 205,10 0.303%
TTEN3	R$ 16,01 0.819%
TUPY3	R$ 12,40 2.142%
UGPA3	R$ 21,41 0.753%
UNIP6	R$ 71,00 0%
USIM5	R$ 5,70 2.334%
VALE3	R$ 65,30 2.335%
VAMO3	R$ 3,24 0.31%
VAMO99	R$ 3,52 0%
VBBR3	R$ 23,80 -0.626%
VERZ34	R$ 35,87 2.927%
VISA34	R$ 90,56 -1.458%
VIVA3	R$ 31,20 1.069%
VIVT3	R$ 32,02 -6.045%
VLID3	R$ 22,15 -0.225%
VULC3	R$ 23,10 4.336%
VVEO3	R$ 1,45 11.538%
WALM34	R$ 34,74 1.52%
WEGE3	R$ 42,15 1.689%
WIZC3	R$ 8,31 -2.005%
XBOV11	R$ 146,34 0.508%
XPBR31	R$ 97,23 0.756%
YDUQ3	R$ 14,22 8.467%
ZAMP3	R$ 3,42 1.786%