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
VALEG1610R$ 60,011
000016,150000
000VALES161
VALEG447R$ 35,70R$ 35,791
000041,400000
000VALES447
VALEG4520R$ 35,311
000041,900000
000VALES452
VALEG4570R$ 34,841
000042,400000
-0.010,07R$ 0,07VALES457
VALEG4620R$ 34,361
000042,900000
-0.010,07R$ 0,07VALES462
VALEG4670R$ 33,881
000043,400000
-0.010,08R$ 0,08VALES467
VALEG4720R$ 33,401
000043,900000
-0.010,08R$ 0,08VALES472
VALEG4770R$ 32,921
000044,400000
000VALES477
VALEG4820R$ 32,441
000044,900000
-0.010,09R$ 0,09VALES482
VALEG487R$ 8,26R$ 31,961
000045,400000
00,01R$ 0,01VALES487
VALEG530R$ 32,00R$ 32,000.96
000045,900000
-0.010,10R$ 0,10VALES530
VALEG497R$ 7,45R$ 31,001
000046,400000
00,01R$ 0,01VALES497
VALEG505R$ 43,05R$ 43,050.85
000047,150000
-0.020,12R$ 0,12VALES505
VALEG515R$ 5,43R$ 29,321
000048,150000
00,01R$ 0,01VALES515
VALEG525R$ 4,61R$ 28,361
000049,150000
-0.020,15R$ 0,15VALES525
VALEG535R$ 23,95R$ 27,401
000050,150000
00,01R$ 0,01VALES535
VALEG545R$ 30,20R$ 30,200.86
000051,150,5000,250
-0.060,61R$ 0,61VALES545
VALEG555R$ 28,40R$ 28,400.87
000052,150000
00,01R$ 0,01VALES555
VALEG526R$ 24,50R$ 25,001
000052,650000
-0.030,21R$ 0,21VALES526
VALEG565R$ 29,96R$ 29,960.83
000053,150000
-0.030,22R$ 0,22VALES565
VALEG536R$ 24,51R$ 24,510.95
000053,650000
-0.030,24R$ 0,24VALES536
VALEG575R$ 0,01R$ 23,571
000054,150000
-0.080,97R$ 0,97VALES575
VALEG580R$ 5,31R$ 23,091
000054,650000
-0.040,30R$ 0,30VALES580
VALEG585R$ 0,01R$ 22,611
000055,150000
-0.050,40R$ 0,40VALES585
VALEG556R$ 22,50R$ 22,500.95
000055,650000
-0.040,29R$ 0,29VALES556
VALEG595R$ 11,52R$ 21,651
000056,150000
-0.142,40R$ 2,40VALES595
VALEG566R$ 24,47R$ 24,470.84
000056,650000
000VALES566
VALEG605R$ 24,17R$ 24,170.83
000057,1500,100,050
-0.050,37R$ 0,37VALES605
VALEG610R$ 24,16R$ 24,160.82
000057,650000
-0.050,39R$ 0,39VALES610
VALEG615R$ 22,00R$ 22,000.85
000058,150000
-0.060,39R$ 0,39VALES615
VALEG620R$ 21,57R$ 21,570.85
000058,650000
00,01R$ 0,01VALES620
VALEG625R$ 27,50R$ 27,500.78
000059,150000
-0.25,45R$ 5,45VALES625
VALEG596R$ 23,50R$ 23,500.8
000059,6500020,00
-0.080,60R$ 0,60VALES596
VALEG635R$ 29,90R$ 29,900.77
000060,150008,333
-0.080,65R$ 0,65VALES635
VALEG606R$ 18,10R$ 18,100.91
000060,650000
-0.080,61R$ 0,61VALES606
VALEG645R$ 21,93R$ 21,930.79
000061,151,300,160,730
-0.080,62R$ 0,62VALES645
VALEG616R$ 29,85R$ 29,850.76
000061,650000
-0.090,64R$ 0,64VALES616
VALEG655R$ 16,51R$ 16,510.91
-3,16700062,150000
-0.248,51R$ 8,51VALES655
VALEG626R$ 16,83R$ 16,830.86
000062,650000
000VALES626
VALEG665R$ 16,00R$ 16,000.88
000063,1500,080,040
-0.090,64R$ 0,64VALES665
VALEG636R$ 15,30R$ 15,300.89
-5,55600063,650000
000VALES636
VALEG675R$ 17,00R$ 17,000.8
000064,150000
-0.223,70R$ 3,70VALES675
VALEG646R$ 17,00R$ 17,000.78
000064,6500,010,010
000VALES646
VALEG685R$ 17,90R$ 17,900.76
000065,150000
-0.141,10R$ 1,10VALES685
VALEG695R$ 16,80R$ 16,800.75
000066,150000
-0.10,51R$ 0,51VALES695
VALEG666R$ 15,69R$ 15,690.75
000066,650000
-0.140,96R$ 0,96VALES666
VALEG705R$ 13,17R$ 13,170.8
000067,1500,230,120
-0.161,15R$ 1,15VALES705
VALEG715R$ 19,84R$ 19,840.7
000068,150000
-0.171,20R$ 1,20VALES715
VALEG720R$ 11,55R$ 11,550.79
000068,650000
-0.140,80R$ 0,80VALES720
VALEG725R$ 19,06R$ 19,060.69
000069,150000
-0.161,00R$ 1,00VALES725
VALEG735R$ 13,45R$ 13,450.7
000070,150009,424
-0.242,09R$ 2,09VALES735
VALEG706R$ 10,82R$ 10,820.73
000070,650000
-0.211,41R$ 1,41VALES706
VALEG745R$ 9,40R$ 9,400.75
-33,80300071,150000
-0.241,79R$ 1,79VALES745
VALEG755R$ 8,77R$ 8,770.72
-16,23700072,150000
-0.221,25R$ 1,25VALES755
VALEG765R$ 11,00R$ 11,000.66
00,501,00073,159,330,254,790
-0.313,22R$ 3,22VALES765
VALEG775R$ 6,80R$ 6,800.69
000074,150000
-0.343,57R$ 3,57VALES775
VALEG7460R$ 3,911
000074,650000
-0.332,39R$ 2,39VALES746
VALEG785R$ 7,12R$ 7,120.64
000075,1500038,929
-0.373,89R$ 3,89VALES785
VALEG795R$ 6,80R$ 6,800.61
00,501,00076,150000
-0.382,90R$ 2,90VALES795
VALEG770R$ 6,17R$ 6,170.58
000077,000000
-0.413,13R$ 3,13VALES770
VALEG780R$ 5,37R$ 5,370.55
000078,150000
-0.453,36R$ 3,36VALES780
VALEG786R$ 5,82R$ 5,820.54
000078,650000
000VALES786
VALEG790000
000079,150000
-0.493,92R$ 3,92VALES790
VALEG800000
000080,150000
-0.525,26R$ 5,26VALES800
VALEG806R$ 4,38R$ 4,380.48
-10,97600080,650000
-0.526,15R$ 6,15VALES806
VALEG820000
000082,150000
-0.645,08R$ 5,08VALES820
VALEG830000
000083,150000
-14,2470VALES830
VALEG836R$ 4,45R$ 4,450.43
000083,650000
-14,7270VALES836
VALEG841000
000084,150000
-0.875,50R$ 5,50VALES841
VALEG846R$ 2,95R$ 2,950.37
-5,44900084,6502,501,250
-0.776,55R$ 6,55VALES846
VALEG885R$ 2,82R$ 2,820.35
-5,0514,570,149,0085,150000
-16,165R$ 3,13VALES885
VALEG86R$ 3,80R$ 3,800.38
000086,150000
-17,1240VALES86
VALEG871000
000087,150000
-18,0830VALES871
VALEG879R$ 2,06R$ 2,060.28
0,9800088,150000
-19,0430VALES879
VALEG89R$ 2,06R$ 2,060.27
-27,46500089,150000
-110,0020VALES89
VALEG921R$ 1,38R$ 1,380.2
-42,5000092,150000
-112,8790VALES921
VALEG931R$ 1,48R$ 1,480.21
000093,150000
-113,8380VALES931
VALEG280R$ 0,01R$ 0,010
00,0100,02276,650000
-1189,8280VALES280
VALEG370R$ 0,01R$ 0,010
00,0100,01366,650000
-1276,1450VALES370
VALEG380000
00,0100,02376,650000
-1285,7360VALES380
VALEG390000
00,0100,02386,650000
-1295,326R$ 274,11VALES390
VALEG400000
00,0100,02396,650000
-1304,9170VALES400