Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 22/10/26, 19:45:00

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 61,49

    -2,54 arrow -3,967%

    • R$ 63,52

      Máxima

    • R$ 61,21

      Mínima

    • 39.849.700,00

      Volume

    • 22/10/26, 17:59:46

      Último Negócio

    • R$ 63,52

      Abertura

    • R$ 2.472,68

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 31,38%

      IV (1a)

    • 24,77%

      EWMA (1a)

    • 0,73

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEL30R$ 36,90R$ 37,051
-6,10700024,950000
00,01R$ 0,01VALEX30
VALEL498R$ 6,10R$ 17,701
000044,701,0900,550
-0.010,05R$ 0,05VALEX498
VALEL503R$ 32,18R$ 32,180.8
000045,2000050,00
-0.020,06R$ 0,06VALEX503
VALEL513R$ 25,00R$ 25,000.78
000046,200000
-0.010,04R$ 0,04VALEX513
VALEL487R$ 28,65R$ 28,650.78
000046,950000
000VALEX487
VALEL523R$ 37,67R$ 37,670.83
000047,200000
00,01R$ 0,01VALEX523
VALEL4920R$ 15,011
000047,450000
-0.030,10R$ 0,10VALEX492
VALEL57R$ 14,81R$ 14,810.98
-24,5932,505,00047,700,500,030,27266,667
-0.030,11R$ 0,11VALEX57
VALEL497R$ 19,15R$ 19,150.79
000047,950000
-0.020,07R$ 0,07VALEX497
VALEL533R$ 20,09R$ 20,090.78
000048,2000071,429
-0.030,12R$ 0,12VALEX533
VALEL48R$ 19,57R$ 19,570.77
000048,705,570,082,830
-0.030,13R$ 0,13VALEX48
VALEL543R$ 17,75R$ 17,750.78
000049,200,4100,2144,444
-0.040,13R$ 0,13VALEX543
VALEL553R$ 15,14R$ 15,140.8
000050,200,2500,1350,00
-0.050,18R$ 0,18VALEX553
VALEL524R$ 16,64R$ 16,640.76
000050,700,2500,1390,00
-0.050,19R$ 0,19VALEX524
VALEL563R$ 17,15R$ 17,150.75
000051,202,3001,15100,00
-0.060,22R$ 0,22VALEX563
VALEL534R$ 15,64R$ 15,640.75
000051,70000127,273
-0.070,25R$ 0,25VALEX534
VALEL573R$ 22,30R$ 22,300.73
000052,2000043,75
-0.060,23R$ 0,23VALEX573
VALEL583R$ 9,90R$ 9,900.89
-32,00500053,2000,130,0760,00
-0.090,32R$ 0,32VALEX583
VALEL554R$ 12,15R$ 12,150.75
000053,700,3800,1963,636
-0.090,36R$ 0,36VALEX554
VALEL593R$ 9,10R$ 9,100.86
-32,29200054,200,820,220,5257,692
-0.110,41R$ 0,41VALEX593
VALEL603R$ 7,84R$ 7,840.88
-34,22800055,200,5900,3080,00
-0.130,54R$ 0,54VALEX603
VALEL65R$ 7,56R$ 7,560.85
-26,95730,531,0060,0555,700,850,070,4671,429
-0.150,60R$ 0,60VALEX65
VALEL613R$ 11,07R$ 11,070.69
000056,200,760,010,3981,579
-0.170,69R$ 0,69VALEX613
VALEL584R$ 7,70R$ 7,700.75
-28,70400056,700,790,150,4783,721
-0.180,79R$ 0,79VALEX584
VALEL623R$ 6,39R$ 6,390.79
-27,38600057,201,0600,5383,333
-0.20,88R$ 0,88VALEX623
VALEL628R$ 9,30R$ 9,300.67
000057,701,050,040,5580,00
-0.220,99R$ 0,99VALEX628
VALEL633R$ 5,79R$ 5,790.74
-24,51100058,2000,400,2080,645
-0.241,12R$ 1,12VALEX633
VALEL604R$ 5,12R$ 5,120.74
-33,0723,0006,0058,701,500,300,9081,429
-0.271,27R$ 1,27VALEX604
VALEL643R$ 5,22R$ 5,220.69
-23,23500059,2000,200,1077,215
-0.291,40R$ 1,40VALEX643
VALEL614R$ 6,58R$ 6,580.64
000059,7000,040,0277,528
-0.311,58R$ 1,58VALEX614
VALEL653R$ 4,40R$ 4,400.66
-27,8690,250,50060,202,000,461,2370,874
-0.341,76R$ 1,76VALEX653
VALEL1R$ 4,16R$ 4,160.63
-30,78200060,702,030,591,3166,957
-0.361,92R$ 1,92VALEX1
VALEL663R$ 3,54R$ 3,540.61
-32,31400061,202,481,401,9466,667
-0.392,10R$ 2,10VALEX663
VALEL710R$ 3,34R$ 3,340.58
-30,9926,751,5012,0061,702,451,101,7865,493
-0.422,35R$ 2,35VALEX710
VALEL673R$ 3,12R$ 3,120.55
-33,0470,651,30062,202,911,172,0463,75
-0.452,62R$ 2,62VALEX673
VALEL72R$ 2,83R$ 2,830.53
-39,91500062,7000,590,3065,318
-0.472,86R$ 2,86VALEX72
VALEL683R$ 2,64R$ 2,640.5
-33,5012,401,163,6463,2000,300,1558,376
-0.53,12R$ 3,12VALEX683
VALEL73R$ 2,41R$ 2,410.47
-34,3322,0003,9963,703,5701,7957,143
-0.533,41R$ 3,41VALEX73
VALEL693R$ 2,29R$ 2,290.45
-33,0413,011,064,9764,2000,250,1356,78
-0.553,70R$ 3,70VALEX693
VALEL74R$ 2,08R$ 2,080.42
-32,9031,941,802,0864,7003,891,9558,431
-0.584,04R$ 4,04VALEX74
VALEL703R$ 1,85R$ 1,850.39
-35,543,751,006,5065,2001,410,7153,546
-0.64,33R$ 4,33VALEX703
VALEL75R$ 1,71R$ 1,710.37
-35,47200065,7001,160,5850,325
-0.634,63R$ 4,63VALEX75
VALEL713R$ 1,60R$ 1,600.35
-33,610,010,01066,2001,800,9046,707
-0.664,90R$ 4,90VALEX713
VALEL76R$ 1,42R$ 1,420.32
-36,6071,190,022,3666,705,703,474,5945,822
-0.675,41R$ 5,41VALEX76
VALEL723R$ 1,32R$ 1,320.3
-35,613,4806,9667,2000045,408
-0.695,70R$ 5,70VALEX723
VALEL77R$ 1,20R$ 1,200.28
-36,171,621,032,2067,708,603,506,0544,00
-0.716,12R$ 6,12VALEX77
VALEL733R$ 1,11R$ 1,110.26
-36,20711,55023,1068,2002,001,0041,266
-0.736,47R$ 6,47VALEX733
VALEL78R$ 1,01R$ 1,010.24
-36,0761,250,971,5368,7005,993,0038,415
-0.766,81R$ 6,81VALEX78
VALEL743R$ 0,91R$ 0,910.23
-36,8062,730,255,2069,2000,020,0135,472
-0.787,18R$ 7,18VALEX743
VALEL790R$ 0,84R$ 0,840.21
-36,8420,840,750,9269,7006,603,3037,833
-0.777,76R$ 7,76VALEX790
VALEL719R$ 0,79R$ 0,790.2
-30,7021,590,173,0070,2004,002,0026,393
-0.867,71R$ 7,71VALEX719
VALEL800R$ 0,73R$ 0,730.19
-39,6690,610,011,2170,7001,000,5031,768
-0.838,42R$ 8,42VALEX800
VALEL734R$ 0,62R$ 0,620.16
-33,3337,95015,9071,709,600,655,1332,682
-0.829,50R$ 9,50VALEX734
VALEL739R$ 0,58R$ 0,580.15
-31,7650,180,35072,2003,992,0036,723
-0.879,68R$ 9,68VALEX739
VALEL778R$ 0,54R$ 0,540.14
-28,001,180,082,2872,7001,550,7831,477
-0.8810,15R$ 10,15VALEX778
VALEL749R$ 0,50R$ 0,500.13
-26,4710,5401,0773,2008,004,0027,672
-0.8610,75R$ 10,75VALEX749
VALEL804R$ 0,47R$ 0,470.12
-21,6674,100,457,7573,7001,550,7824,915
-0.8911,08R$ 11,08VALEX804
VALEL759R$ 0,44R$ 0,440.12
-27,8690,930,351,5074,2000,510,2625,886
-0.8711,72R$ 11,72VALEX759
VALEL814R$ 0,45R$ 0,450.12
-19,6430,950,401,5074,7000021,042
-0.9411,85R$ 11,85VALEX814
VALEL769R$ 0,39R$ 0,390.1
-22,000,740,271,2075,2001,440,7242,111
-0.9712,25R$ 12,25VALEX769
VALEL82R$ 0,38R$ 0,380.1
-17,3910,680,361,0075,7006,623,3127,281
-0.8713,25R$ 13,25VALEX82
VALEL834R$ 0,33R$ 0,330.09
-15,3850,7001,4076,7000017,931
-0.9813,68R$ 13,68VALEX834
VALEL789R$ 0,31R$ 0,310.08
-18,4210,7801,5577,2000016,667
-114,133R$ 14,00VALEX789
VALEL844R$ 0,30R$ 0,300.08
-6,2500077,7000037,536
-114,623R$ 14,40VALEX844
VALEL799R$ 0,29R$ 0,290.08
-12,1210,360,220,5078,2000042,587
-115,113R$ 15,10VALEX799
VALEL854R$ 0,27R$ 0,270.07
-12,9030,090,17078,7004,002,0037,688
-115,607R$ 15,60VALEX854
VALEL809R$ 0,26R$ 0,260.07
-3,7040,3700,7379,200000
-0.9316,375R$ 11,47VALEX809
VALEL864R$ 0,25R$ 0,250.07
01,8503,7079,700000
-116,582R$ 14,40VALEX864
VALEL819R$ 0,23R$ 0,230.06
-4,1670,550,180,9180,2000037,073
-117,072R$ 16,86VALEX819
VALEL874R$ 0,22R$ 0,220.06
-4,34800080,7000043,245
-0.624,136R$ 17,39VALEX874
VALEL829R$ 0,21R$ 0,210.06
000081,200000
-118,052R$ 7,58VALEX829
VALEL884R$ 0,19R$ 0,190.05
-5,001,450,102,8081,700000
-0.5627,188R$ 4,62VALEX884
VALEL839R$ 0,17R$ 0,170.05
-26,0870,7601,5182,200000
-0.6424,669R$ 14,55VALEX839
VALEL894R$ 0,18R$ 0,180.05
-25,000,6301,2582,7000016,364
-119,521R$ 19,20VALEX894
VALEL849R$ 0,17R$ 0,170.04
6,250,170,120,2283,200000
-120,011R$ 15,15VALEX849
VALEL904R$ 0,15R$ 0,150.04
01,270,052,5083,700000
-120,501R$ 16,23VALEX904
VALEL859R$ 0,15R$ 0,150.04
-25,0000084,200000
-0.7922,897R$ 16,27VALEX859
VALEL914R$ 0,15R$ 0,150.04
15,3850,050,10084,7003,011,510
-0.5630,458R$ 16,78VALEX914
VALEL869R$ 0,15R$ 0,150.04
15,3850,200,030,3685,200000
-0.8722,834R$ 16,40VALEX869
VALEL924R$ 0,15R$ 0,150.04
25,001,5003,0085,70000107,47
-0.8923,156R$ 22,22VALEX924
VALEL879R$ 0,13R$ 0,130.03
000086,200000
-122,95R$ 5,32VALEX879
VALEL934R$ 0,12R$ 0,120.03
-29,4120,010,01086,700000
-123,439R$ 8,85VALEX934
VALEL889R$ 0,10R$ 0,100.03
000087,200000
-123,929R$ 21,36VALEX889
VALEL944R$ 0,12R$ 0,120.03
9,0910,070,010,1387,700000
-0.6430,597R$ 18,00VALEX944
VALEL899R$ 0,09R$ 0,090.02
00,7501,5088,200000
-0.9625,098R$ 4,90VALEX899
VALEL954R$ 0,11R$ 0,110.03
22,2220,010,01088,700000
-125,398R$ 20,50VALEX954
VALEL909R$ 0,10R$ 0,100.03
-28,5710,6501,3089,200000
-0.3451,187R$ 22,90VALEX909
VALEL964R$ 0,11R$ 0,110.03
00,220,010,4389,700000
-0.7330,025R$ 14,99VALEX964
VALEL974R$ 0,09R$ 0,090.02
12,5000090,700000
-127,358R$ 13,86VALEX974
VALEL984R$ 0,09R$ 0,090.02
000091,700000
-128,3370VALEX984
VALEL994R$ 0,07R$ 0,070.02
000092,700000
-129,317R$ 10,16VALEX994
VALEL999R$ 0,06R$ 0,060.02
00,030,05093,200000
-129,8070VALEX999
VALEL100R$ 0,08R$ 0,080.02
000093,700000
-130,296R$ 19,00VALEX100
VALEL101R$ 0,07R$ 0,070.02
40,000,020,04094,700000
-131,2760VALEX101
VALEL969R$ 0,05R$ 0,050.01
000095,200000
-131,7660VALEX969
VALEL102R$ 0,06R$ 0,060.02
000095,700000
-132,256R$ 19,00VALEX102
VALEL98R$ 0,06R$ 0,060.02
-57,1430,2500,4996,700000
-0.9833,346R$ 10,28VALEX98
VALEL993R$ 0,06R$ 0,060.02
000097,700000
-134,215R$ 13,81VALEX993
VALEL998R$ 0,06R$ 0,060.01
000098,200000
-134,704R$ 17,01VALEX998
VALEL99R$ 0,04R$ 0,040.01
-60,000,010,01098,700000
-135,194R$ 29,40VALEX99
VALEL2R$ 0,04R$ 0,040.01
00,2000,40100,700000
-137,1530VALEX2
VALEL103R$ 0,06R$ 0,060.01
0000101,700000
-0.8339,997R$ 32,53VALEX103
VALEL104R$ 0,03R$ 0,030.01
-86,364000102,700000
-139,1130VALEX104
VALEL110R$ 0,02R$ 0,020.01
0000108,700000
-144,99R$ 29,73VALEX110
VALEL113R$ 0,02R$ 0,020.01
-80,00000111,700000
-147,929R$ 24,30VALEX113
VALEL115R$ 1,28R$ 1,280.12
0000113,700000
-149,888R$ 24,00VALEX115
VALEL118000
0000116,700000
-152,827R$ 52,22VALEX118
VALEL120R$ 0,02R$ 0,020
00,3500,70118,700000
-154,7860VALEX120
VALEL121000
0000119,700000
-155,7650VALEX121
VALEL122000
0000120,700000
-156,7450VALEX122
VALEL124R$ 0,02R$ 0,020
00,0100,02122,700000
-158,704R$ 52,10VALEX124
VALEL125R$ 0,01R$ 0,010
0000123,700000
-159,694R$ 51,64VALEX125