Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:58:26

VALE3 VALE ON

-1,02 -1,256%
- R$ 81,67
  Máxima
- R$ 80,14
  Mínima
- 5.526.400,00
  Volume
- 07/05/26, 12:58:20
  Último Negócio
- R$ 81,29
  Abertura
- R$ 445,16
  Volume Financeiro

Tendência

Baixa
Curto Prazo
Baixa
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
27,27%
IV (1a)

26,60%
EWMA (1a)
0,80
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
VALEG641W2	0	R$ 17,50	1		0	0	0	0	64,18	0	0	0	0		0	0	0	VALES641W2
VALEG646W2	0	R$ 17,01	1		0	0	0	0	64,68	0	0	0	0		0	0	0	VALES646W2
VALEG651W2	0	R$ 16,53	1		0	0	0	0	65,18	0	0	0	0		0	0	0	VALES651W2
VALEG656W2	0	R$ 16,04	1		0	0	0	0	65,68	0	0	0	0		0	0	0	VALES656W2
VALEG661W2	0	R$ 15,55	1		0	0	0	0	66,18	0	0	0	0		0	0	0	VALES661W2
VALEG666W2	0	R$ 15,06	1		0	0	0	0	66,68	0	0	0	0		0	0	0	VALES666W2
VALEG671W2	0	R$ 14,57	1		0	0	0	0	67,18	0	0	0	0		0	0	0	VALES671W2
VALEG676W2	0	R$ 14,08	1		0	0	0	0	67,68	0	0	0	0		0	0	0	VALES676W2
VALEG681W2	0	R$ 13,59	1		0	0	0	0	68,18	0	0	0	0		0	0	0	VALES681W2
VALEG686W2	0	R$ 13,11	1		0	0	0	0	68,68	0	0	0	0		0	0	0	VALES686W2
VALEG691W2	0	R$ 12,62	1		0	0	0	0	69,18	0	0	0	0		0	0	0	VALES691W2
VALEG696W2	0	R$ 12,13	1		0	0	0	0	69,68	0	0	0	0		0	0	0	VALES696W2
VALEG701W2	0	R$ 11,64	1		0	0	0	0	70,18	0	0	0	0		0	0	0	VALES701W2
VALEG706W2	0	R$ 11,15	1		0	0	0	0	70,68	0	0	0	0		0	0	0	VALES706W2
VALEG711W2	0	R$ 10,66	1		0	0	0	0	71,18	0	0	0	0		0	0	0	VALES711W2
VALEG716W2	0	R$ 10,17	1		0	0	0	0	71,68	0	0	0	0		0	0	0	VALES716W2
VALEG721W2	0	R$ 9,69	1		0	0	0	0	72,18	0	0	0	0		0	0	0	VALES721W2
VALEG776W2	0	R$ 4,31	1		0	0	0	0	77,68	0	0	0	0		0	0	0	VALES776W2
VALEG781W2	0	R$ 3,82	1		0	0	0	0	78,18	0	0,50	0,25	0		-0.31	1,93	R$ 1,93	VALES781W2
VALEG786W2	0	R$ 3,34	1		0	0	0	0	78,68	0	0,57	0,28	0		-0.31	1,66	R$ 1,66	VALES786W2
VALEG791W2	0	R$ 2,85	1		0	1,73	3,45	0	79,18	0	0,64	0,32	0		0	0	0	VALES791W2
VALEG796W2	0	R$ 2,36	1		0	1,56	3,12	0	79,68	0	0,73	0,37	0		-0.37	2,38	R$ 2,38	VALES796W2
VALEG801W2	0	R$ 1,87	1		0	1,41	2,82	0	80,18	0	0,83	0,42	0		0	0	0	VALES801W2
VALEG806W2	R$ 7,71	R$ 7,71	0.57		0	1,26	2,53	0	80,68	0	0,95	0,48	0		0	0	0	VALES806W2
VALEG811W2	R$ 3,70	R$ 3,70	0.56		0	1,13	2,26	0	81,18	0	1,09	0,55	0		0	0	0	VALES811W2
VALEG816W2	R$ 4,63	R$ 4,63	0.54		0	1,01	2,02	0	81,68	0	1,25	0,63	0		-0.46	3,53	R$ 3,53	VALES816W2
VALEG821W2	R$ 6,76	R$ 6,76	0.54		0	0,90	1,80	0	82,18	0	1,43	0,72	0		-0.48	3,73	R$ 3,73	VALES821W2
VALEG826W2	R$ 3,60	R$ 3,60	0.5		0	0,80	1,59	0	82,68	0	1,62	0,81	0		-1	0,573	0	VALES826W2
VALEG831W2	0	0	0		0	0,71	1,41	0	83,18	0	1,84	0,92	0		-1	1,061	0	VALES831W2
VALEG836W2	0	0	0		0	0,63	1,25	0	83,68	0	2,08	1,04	0		-1	1,55	0	VALES836W2
VALEG841W2	R$ 2,52	R$ 2,52	0.43		0	0,55	1,10	0	84,18	0	2,35	1,18	0		-1	2,038	0	VALES841W2
VALEG846W2	R$ 3,06	R$ 3,06	0.43		0	0,49	0,97	0	84,68	0	2,63	1,32	0		-1	2,527	0	VALES846W2
VALEG851W2	0	0	0		0	0,43	0,86	0	85,18	0	2,93	1,47	0		-1	3,015	0	VALES851W2
VALEG856W2	0	0	0		0	0,38	0,76	0	85,68	0	3,26	1,63	0		-1	3,504	0	VALES856W2
VALEG861W2	R$ 1,93	R$ 1,93	0.35		0	0,34	0,68	0	86,18	0	3,60	1,80	0		-1	3,992	0	VALES861W2
VALEG866W2	R$ 2,16	R$ 2,16	0.35		0	0,34	0,67	0	86,68	0	3,95	1,98	0		-1	4,481	0	VALES866W2
VALEG871W2	0	0	0		0	0,28	0,55	0	87,18	0	4,33	2,17	0		-1	4,97	0	VALES871W2
VALEG876W2	R$ 3,66	R$ 3,66	0.39		0	0,25	0,49	0	87,68	0	0	0	0		-1	5,458	0	VALES876W2
VALEG881W2	R$ 1,96	R$ 1,96	0.31		0	0	0	0	88,18	0	0	0	0		-1	5,947	0	VALES881W2
VALEG886W2	R$ 1,81	R$ 1,81	0.3		0	0	0	0	88,68	0	0	0	0		-0.78	7,34	R$ 7,34	VALES886W2
VALEG891W2	0	0	0		0	0	0	0	89,18	0	0	0	0		-0.76	8,11	R$ 8,11	VALES891W2
VALEG896W2	0	0	0		0	0	0	0	89,68	0	0	0	0		-0.77	8,56	R$ 8,56	VALES896W2
VALEG901W2	0	0	0		0	0	0	0	90,18	0	0	0	0		-1	7,901	0	VALES901W2
VALEG906W2	0	0	0		0	0	0	0	90,68	0	0	0	0		-1	8,389	0	VALES906W2
VALEG911W2	0	0	0		0	0	0	0	91,18	0	0	0	0		-0.88	9,28	R$ 9,28	VALES911W2
VALEG916W2	0	0	0		0	0	0	0	91,68	0	0	0	0		-1	9,366	0	VALES916W2
VALEG921W2	0	0	0		0	0	0	0	92,18	0	0	0	0		-1	9,855	0	VALES921W2
VALEG926W2	0	0	0		0	0	0	0	92,68	0	0	0	0		-1	10,343	0	VALES926W2
VALEG931W2	0	0	0		0	0	0	0	93,18	0	0	0	0		-1	10,832	0	VALES931W2
VALEG936W2	0	0	0		0	0	0	0	93,68	0	0	0	0		-1	11,32	0	VALES936W2

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 250,51 -3.334%
AAPL34	R$ 71,22 1.165%
ABCB4	R$ 24,07 -4.899%
ABEV3	R$ 16,55 -2.36%
AERI3	R$ 2,56 0.787%
AGRO3	R$ 19,15 -0.052%
ALOS3	R$ 30,45 -2.435%
ALPA4	R$ 12,52 -0.635%
ALUP11	R$ 34,64 -1.226%
AMAR3	R$ 0,84 -1.176%
AMBP3	R$ 0,21 0%
AMZO34	R$ 67,28 -0.296%
ANIM3	R$ 3,92 -5.542%
ARML3	R$ 4,43 -1.116%
ASAI3	R$ 9,15 -2.139%
ASML34	R$ 136,22 -1.01%
AUAU3	R$ 3,67 0.273%
AUAU99	R$ 4,37 0%
AURA33	R$ 139,95 -4.347%
AURE3	R$ 13,87 -1.07%
AXIA3	R$ 58,36 -5.566%
AXIA6	R$ 64,02 -6.198%
AXIA7	R$ 56,08 -5.286%
AXIA98	R$ 77,36 0%
AXIA98	R$ 77,36 0%
AXIA99	R$ 85,11 0%
AXIA99	R$ 85,11 0%
AZZA3	R$ 22,41 0.268%
B3SA3	R$ 18,08 -1.525%
BABA34	R$ 24,92 0.241%
BACW39	R$ 76,46 0.065%
BBAS3	R$ 21,80 -1.223%
BBDC3	R$ 16,18 -2.764%
BBDC4	R$ 18,65 -3.217%
BBSE3	R$ 34,57 -0.746%
BEEF3	R$ 4,10 3.275%
BEEM39	R$ 55,12 -0.469%
BERK34	R$ 117,20 1.613%
BHIA3	R$ 2,34 -1.266%
BIAU39	R$ 109,55 0.921%
BLAU3	R$ 10,64 0.567%
BMGB4	R$ 5,45 0%
BMOB3	R$ 26,48 -2.071%
BOVA11	R$ 180,54 -2.014%
BOVB11	R$ 188,40 -1.839%
BOVV11	R$ 189,37 -2.094%
BOVX11	R$ 18,84 -2.079%
BPAC11	R$ 57,62 -2.372%
BRAP4	R$ 22,63 -1.093%
BRAV3	R$ 17,68 -2.536%
BRAX11	R$ 153,78 -2.051%
BRKM5	R$ 9,17 -2.963%
BRSR6	R$ 15,31 -1.543%
BSLV39	R$ 119,54 4.265%
CAML3	R$ 6,42 -1.534%
CASH3	R$ 4,44 -1.114%
CBAV3	R$ 10,64 0%
CEAB3	R$ 12,18 -0.814%
CHVX34	R$ 89,20 -1.989%
CMIG3	R$ 16,92 -0.236%
CMIG4	R$ 11,78 -1.587%
CMIN3	R$ 4,77 -0.832%
COCA34	R$ 64,84 -0.552%
COGN3	R$ 2,86 1.779%
CPFE3	R$ 48,35 -2.795%
CPLE3	R$ 15,28 -2.984%
CPLE99	R$ 16,52 0%
CPLE99	R$ 16,52 0%
CSAN3	R$ 5,16 -2.642%
CSMG3	R$ 53,88 -2.48%
CSNA3	R$ 6,64 -0.896%
CURY3	R$ 31,17 -0.985%
CVCB3	R$ 2,56 3.644%
CXSE3	R$ 17,45 -0.852%
CYRE3	R$ 22,91 -1.25%
CYRE99	R$ 27,22 0%
DASA3	R$ 3,36 -0.297%
DIRR3	R$ 13,23 -2.362%
DXCO3	R$ 5,80 7.607%
E1MR34	R$ 688,83 0%
ECOR3	R$ 9,42 0.106%
EGIE3	R$ 33,75 -0.207%
EMBJ3	R$ 83,97 0.06%
ENEV3	R$ 26,94 -2.356%
ENGI11	R$ 52,37 -3.108%
ENJU3	R$ 1,14 0%
EQTL3	R$ 42,37 -2.999%
ESPA3	R$ 0,92 -9.804%
EVEN3	R$ 5,92 -0.169%
EXXO34	R$ 89,40 -1.931%
EZTC3	R$ 13,97 -2.308%
FESA4	R$ 7,45 -4.118%
FLRY3	R$ 16,32 -3.03%
GFSA3	R$ 1,40 -4.762%
GGBR4	R$ 23,81 -2.258%
GGPS3	R$ 15,20 2.288%
GMAT3	R$ 4,61 1.766%
GMCO34	R$ 97,40 0.568%
GOAU4	R$ 10,34 -1.711%
GOGL34	R$ 162,43 -0.466%
GOLD11	R$ 24,26 0.915%
GRND3	R$ 4,36 0%
GSGI34	R$ 152,95 -2.573%
HAPV3	R$ 12,20 2.435%
HASH11	R$ 51,07 -1.219%
HBOR3	R$ 2,37 -2.066%
HBSA3	R$ 3,47 3.582%
HYPE3	R$ 23,29 -0.767%
IFCM3	R$ 0,80 -5.882%
IGTI11	R$ 27,92 -1.794%
INBR32	R$ 33,80 -12.707%
INTB3	R$ 15,19 8.5%
IRBR3	R$ 53,08 -0.692%
ISAE4	R$ 29,90 -1.999%
ITLC34	R$ 91,16 -1.374%
ITSA4	R$ 13,38 -1.327%
ITUB3	R$ 41,01 -2.171%
ITUB4	R$ 40,99 -1.891%
IVVB11	R$ 408,95 0.11%
JALL3	R$ 3,18 -2.454%
JBSS32	R$ 80,92 -1.112%
JHSF3	R$ 12,31 -2.918%
JNJB34	R$ 72,72 -1.048%
JPMC34	R$ 153,09 -1.34%
KEPL3	R$ 7,77 -1.271%
KLBN11	R$ 17,07 -0.408%
LAVV3	R$ 12,20 -3.71%
LEVE3	R$ 34,52 -3.034%
LILY34	R$ 159,23 -1.879%
LJQQ3	R$ 1,92 -2.538%
LOGG3	R$ 27,33 -1.584%
LOGN3	R$ 30,73 -0.871%
LREN3	R$ 14,64 -0.34%
LWSA3	R$ 4,08 2%
M1TA34	R$ 109,52 2.002%
MATD3	R$ 5,88 2.797%
MBRF3	R$ 17,25 -3.035%
MCDC34	R$ 70,05 0.574%
MDIA3	R$ 24,55 0.821%
MDNE3	R$ 29,86 -3.052%
MEAL3	R$ 0,99 1.02%
MELI34	R$ 76,32 1.503%
MGLU3	R$ 8,12 1.121%
MILS3	R$ 13,10 3.639%
MLAS3	R$ 1,68 6.329%
MOTV3	R$ 15,88 -0.376%
MOVI3	R$ 11,95 -1.24%
MRVE3	R$ 7,04 0%
MSFT34	R$ 87,35 3.238%
MTRE3	R$ 3,69 -0.806%
MULT3	R$ 31,49 -2.779%
MYPK3	R$ 9,91 -1.881%
N1VO34	R$ 28,65 0.597%
NASD11	R$ 19,69 0.408%
NATU3	R$ 10,83 2.947%
NFLX34	R$ 8,76 1.155%
NVDC34	R$ 21,81 2.829%
ONCO3	R$ 1,54 -0.645%
ORVR3	R$ 80,72 -2.981%
OXYP34	R$ 43,85 -2.944%
P1GR34	R$ 477,80 -1.077%
PAGS34	R$ 10,16 -1.646%
PCAR3	R$ 2,64 -0.377%
PETR3	R$ 49,90 -3.144%
PETR4	R$ 45,82 -3.067%
PGMN3	R$ 5,08 -3.605%
PIBB11	R$ 328,80 -1.777%
PLPL3	R$ 10,10 1.304%
PNVL3	R$ 13,90 -1.767%
POMO4	R$ 6,39 0.157%
POSI3	R$ 4,58 0.659%
PRIO3	R$ 64,75 -2.69%
PSSA3	R$ 50,03 0.847%
PTBL3	R$ 2,24 0%
PYPL34	R$ 11,59 1.489%
QBTC11	R$ 23,88 -1.93%
QUAL3	R$ 1,88 1.075%
RADL3	R$ 21,26 -2.298%
RAIL3	R$ 16,55 -0.839%
RAIZ4	R$ 0,49 2.083%
RANI3	R$ 7,89 0.382%
RAPT4	R$ 5,39 0.56%
RDOR3	R$ 37,72 -6.518%
RECV3	R$ 12,38 -2.134%
RENT3	R$ 47,01 -1.343%
RENT4	R$ 45,29 -0.68%
RENT99	R$ 49,40 0%
RIAA3	R$ 9,90 -2.174%
RIOT34	R$ 515,10 -1.024%
ROMI3	R$ 6,79 0.295%
ROXO34	R$ 11,82 -0.756%
SANB11	R$ 28,83 -1.705%
SANB3	R$ 14,16 -1.939%
SAPR11	R$ 42,32 -2.869%
SAUD3	R$ 15,04 -3.836%
SBFG3	R$ 11,46 -0.087%
SBSP3	R$ 31,97 -2.738%
SEER3	R$ 13,42 -1.105%
SEQL3	R$ 0,12 0%
SIMH3	R$ 10,95 -1.617%
SIMN34	R$ 250,97 -0.857%
SLCE3	R$ 17,30 -1.425%
SMAL11	R$ 118,64 -0.711%
SMFT3	R$ 20,49 12.706%
SMTO3	R$ 16,44 -2.722%
SOJA3	R$ 7,07 -0.282%
SPXI11	R$ 49,74 0.323%
SUZB3	R$ 43,31 0.698%
TAEE11	R$ 41,06 -2.748%
TASA4	R$ 4,88 -1.014%
TCSA3	R$ 1,28 -1.538%
TEND3	R$ 31,10 -1.426%
TIMS3	R$ 23,87 -2.332%
TMOS34	R$ 48,47 0.248%
TOKY3	R$ 0,34 9.677%
TOTS3	R$ 35,63 7.644%
TRAD3	R$ 1,70 -2.857%
TRIS3	R$ 4,72 -1.255%
TSLA34	R$ 62,76 2.232%
TSMC34	R$ 255,48 -0.977%
TTEN3	R$ 16,81 -0.884%
TUPY3	R$ 14,84 1.021%
UGPA3	R$ 29,62 -0.571%
UNIP6	R$ 62,05 -1.273%
USIM5	R$ 8,78 0.458%
VALE3	R$ 80,21 -1.256%
VAMO3	R$ 3,82 -4.738%
VAMO99	R$ 4,35 0%
VBBR3	R$ 32,53 -0.914%
VERZ34	R$ 38,89 0.284%
VISA34	R$ 79,44 0.303%
VIVA3	R$ 28,08 -0.672%
VIVT3	R$ 38,73 -1.174%
VLID3	R$ 18,04 -7.01%
VULC3	R$ 16,06 0.627%
VVEO3	R$ 1,33 0.758%
WALM34	R$ 39,70 -0.315%
WEGE3	R$ 44,75 -0.423%
WIZC3	R$ 8,82 -2.863%
XBOV11	R$ 179,97 -1.613%
XPBR31	R$ 93,53 -3.068%
YDUQ3	R$ 10,41 1.959%