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
VALEB348R$ 40,41R$ 40,410.9
032,50065,0028,140000
00,01R$ 0,01VALEN348
VALEB398R$ 35,80R$ 35,800.88
032,50065,0033,140,0800,0450,00
-0.010,03R$ 0,03VALEN398
VALEB448R$ 33,77R$ 33,770.85
000038,140000
-0.010,03R$ 0,03VALEN448
VALEB53R$ 25,29R$ 25,290.81
000044,1400,050,030
-0.010,05R$ 0,05VALEN53
VALEB486R$ 35,03R$ 35,030.82
000046,890000
00,01R$ 0,01VALEN486
VALEB491R$ 34,66R$ 34,660.81
000047,390000
00,01R$ 0,01VALEN491
VALEB4940R$ 15,801
000047,640000
000VALEN494
VALEB496R$ 27,55R$ 27,550.78
000047,890000
-0.040,20R$ 0,20VALEN496
VALEB548R$ 22,00R$ 22,000.78
000048,1400,020,010
-0.040,16R$ 0,16VALEN548
VALEB506R$ 17,80R$ 17,800.77
000050,641,9800,990
000VALEN506
VALEB5260R$ 12,681
000050,890000
000VALEN526
VALEB544R$ 34,89R$ 34,890.8
000052,640000
-0.060,21R$ 0,21VALEN544
VALEB598R$ 11,00R$ 11,000.9
-19,1777,80015,5953,140000
-0.10,46R$ 0,46VALEN598
VALEB5540R$ 10,051
000053,640000
-0.090,40R$ 0,40VALEN554
VALEB569R$ 17,00R$ 17,000.71
000055,1400,010,0181,818
-0.150,80R$ 0,80VALEN569
VALEB574R$ 37,13R$ 37,130.81
000055,640000
-0.130,58R$ 0,58VALEN574
VALEB628R$ 14,22R$ 14,220.7
000056,140000
-0.140,61R$ 0,61VALEN628
VALEB638R$ 12,01R$ 12,010.69
000057,1400,030,0250,00
-0.211,23R$ 1,23VALEN638
VALEB5940R$ 6,211
000057,641,500,040,7797,143
-0.231,38R$ 1,38VALEN594
VALEB604R$ 24,81R$ 24,810.72
000058,642,5001,250
-0.221,03R$ 1,03VALEN604
VALEB596R$ 9,65R$ 9,650.65
000059,6400048,855
-0.291,95R$ 1,95VALEN596
VALEB6110R$ 2,851
01,623,23061,142,7501,380
-0.352,35R$ 2,35VALEN611
VALEB616R$ 8,18R$ 8,180.61
000061,644,6202,310
-0.331,45R$ 1,45VALEN616
VALEB6210R$ 1,891
000062,143,2501,6336,816
-0.392,75R$ 2,75VALEN621
VALEB636R$ 4,65R$ 4,650.55
-12,26400063,6400037,097
-0.453,40R$ 3,40VALEN636
VALEB674R$ 4,95R$ 4,950.5
00,621,24065,644,851,513,1860,804
-0.583,20R$ 3,20VALEN674
VALEB661R$ 8,00R$ 8,000.54
00,010,01066,1400,030,0227,861
-0.72,57R$ 2,57VALEN661
VALEB671R$ 5,24R$ 5,240.48
05,24010,4867,1400,590,3019,048
-0.615,00R$ 5,00VALEN671
VALEB676R$ 2,30R$ 2,300.39
-48,31500067,6400040,50
-0.625,62R$ 5,62VALEN676
VALEB686R$ 3,40R$ 3,400.41
000068,640000
-14,3410VALEN686
VALEB691R$ 2,69R$ 2,690.38
00,110,21069,140000
-14,821R$ 2,80VALEN691
VALEB714R$ 3,70R$ 3,700.41
000069,6400,200,100
-15,30R$ 4,61VALEN714
VALEB706000
000070,640000
-0.619,978R$ 4,01VALEN706
VALEB734R$ 1,38R$ 1,380.26
-34,90600071,640000
-17,218R$ 4,69VALEN734
VALEB739000
000072,140000
-17,698R$ 3,40VALEN739
VALEB744R$ 1,31R$ 1,310.24
-47,6000072,6400068,32
-0.6910,52R$ 10,52VALEN744
VALEB749R$ 3,41R$ 3,410.36
000073,140000
-18,657R$ 1,83VALEN749
VALEB754R$ 0,85R$ 0,850.19
00,450,89073,640000
-19,1360VALEN754
VALEB759R$ 1,96R$ 1,960.28
00,260,52074,140000
-19,616R$ 6,17VALEN759
VALEB751R$ 1,24R$ 1,240.21
00,400,80075,140000
-110,5750VALEN751
VALEB774R$ 2,22R$ 2,220.28
000075,64010,155,0823,656
-0.8811,50R$ 11,50VALEN774
VALEB779R$ 3,52R$ 3,520.34
000076,140000
-111,5340VALEN779
VALEB784000
000076,640000
-112,0140VALEN784
VALEB789R$ 13,69R$ 13,690.55
000077,140000
-112,4930VALEN789
VALEB794R$ 0,75R$ 0,750.15
-58,3334,0007,9977,640000
-0.1853,075R$ 5,49VALEN794
VALEB799000
00,030,05078,1403,161,5849,573
-0.8814,00R$ 14,00VALEN799
VALEB804R$ 3,50R$ 3,500.32
000078,6400033,268
-113,932R$ 13,50VALEN804
VALEB809R$ 2,50R$ 2,500.27
000079,140000
-114,4110VALEN809
VALEB814R$ 0,90R$ 0,900.16
000079,640000
-114,8910VALEN814
VALEB819000
000080,140000
-0.8815,991R$ 4,60VALEN819
VALEB824R$ 0,50R$ 0,500.11
-19,35500080,6400018,722
-0.9615,98R$ 15,98VALEN824
VALEB829R$ 7,36R$ 7,360.42
000081,140000
-116,3290VALEN829
VALEB834R$ 1,11R$ 1,110.17
000081,640000
-116,809R$ 12,99VALEN834
VALEB839000
000082,140000
-117,2880VALEN839
VALEB844R$ 0,86R$ 0,860.14
000082,640000
-0.7719,869R$ 12,30VALEN844
VALEB849R$ 2,78R$ 2,780.27
01,400,032,7883,140000
-118,2480VALEN849
VALEB854R$ 1,62R$ 1,620.2
000083,640000
-118,727R$ 10,32VALEN854
VALEB859R$ 0,50R$ 0,500.1
01,2502,5084,140000
-119,2070VALEN859
VALEB864000
000084,640000
-119,686R$ 9,64VALEN864
VALEB869R$ 0,95R$ 0,950.14
000085,140000
-120,166R$ 7,41VALEN869
VALEB874R$ 0,32R$ 0,320.07
-11,11100085,640000
-120,645R$ 7,35VALEN874
VALEB879R$ 0,35R$ 0,350.07
00,100,20086,14000152,50
-121,131R$ 20,20VALEN879
VALEB904R$ 0,26R$ 0,260.06
-10,3450,060,11088,640000
-123,5220VALEN904
VALEB919R$ 0,47R$ 0,470.08
00,010,01090,140000
-124,9610VALEN919
VALEB926R$ 0,30R$ 0,300.06
00,010,01092,640000
-127,3590VALEN926
VALEB949R$ 2,09R$ 2,090.2
000093,140000
-127,838R$ 13,33VALEN949
VALEB979R$ 1,58R$ 1,580.16
000096,140000
-130,716R$ 13,16VALEN979
VALEB994R$ 0,80R$ 0,800.1
000097,640000
-132,154R$ 15,80VALEN994
VALEB101R$ 0,12R$ 0,120.03
00,050,100101,140000
-135,5110VALEN101
VALEB110R$ 0,30R$ 0,300.05
00,010,010108,640000
-142,7040VALEN110
VALEB119R$ 0,01R$ 0,010
00,010,020117,640000
-151,3360VALEN119
VALEB122R$ 0,07R$ 0,070.01
00,010,010120,640000
-154,2130VALEN122
VALEB505R$ 0,01R$ 0,010
00,0100,02503,640000
-1421,5390VALEN505