Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 88,99

    4,17 arrow +4,916%

    • R$ 89,00

      Máxima

    • R$ 86,42

      Mínima

    • 37.709.700,00

      Volume

    • 03/02/26, 18:07:30

      Último Negócio

    • R$ 86,42

      Abertura

    • R$ 3.319,77

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 32,09%

      IV (1a)

    • 21,77%

      EWMA (1a)

    • 0,79

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEG4470R$ 49,951
000041,400000
000VALES447
VALEG4520R$ 49,481
000041,900000
000VALES452
VALEG4570R$ 49,011
000042,400000
000VALES457
VALEG4620R$ 48,541
000042,900000
000VALES462
VALEG4670R$ 48,071
000043,400000
000VALES467
VALEG4720R$ 47,601
000043,900000
000VALES472
VALEG4770R$ 47,131
000044,400000
000VALES477
VALEG4820R$ 46,651
000044,900000
000VALES482
VALEG487R$ 8,26R$ 46,181
000045,400000
00,01R$ 0,01VALES487
VALEG530R$ 32,00R$ 45,711
000045,9000,020,010
-0.010,07R$ 0,07VALES530
VALEG497R$ 7,45R$ 45,241
000046,400000
00,01R$ 0,01VALES497
VALEG505R$ 43,05R$ 44,531
000047,150000
00,01R$ 0,01VALES505
VALEG515R$ 5,43R$ 43,591
000048,150000
00,01R$ 0,01VALES515
VALEG525R$ 4,61R$ 42,651
000049,150000
00,01R$ 0,01VALES525
VALEG535R$ 23,95R$ 41,701
000050,150000
00,01R$ 0,01VALES535
VALEG545R$ 2,54R$ 40,761
000051,150000
-0.040,61R$ 0,61VALES545
VALEG555R$ 28,24R$ 39,821
000052,150000
00,01R$ 0,01VALES555
VALEG565R$ 0,46R$ 38,881
000053,150000
-0.020,28R$ 0,28VALES565
VALEG536R$ 24,51R$ 38,401
000053,650000
000VALES536
VALEG575R$ 0,01R$ 37,931
000054,150,9700,490
-0.060,97R$ 0,97VALES575
VALEG580R$ 5,31R$ 37,461
000054,650000
-0.010,05R$ 0,05VALES580
VALEG585R$ 0,01R$ 36,991
000055,1500,070,040
-0.020,18R$ 0,18VALES585
VALEG556R$ 29,90R$ 36,521
000055,650000
000VALES556
VALEG595R$ 11,52R$ 36,051
000056,150000
-0.12,40R$ 2,40VALES595
VALEG566R$ 34,53R$ 35,581
000056,650000
000VALES566
VALEG605R$ 15,99R$ 35,101
08,0016,00057,150000
-0.030,33R$ 0,33VALES605
VALEG610R$ 22,53R$ 34,631
000057,6500,130,070
-0.030,40R$ 0,40VALES610
VALEG615R$ 0,01R$ 34,161
000058,1500,030,020
-0.030,39R$ 0,39VALES615
VALEG620R$ 21,57R$ 33,691
000058,650000
00,01R$ 0,01VALES620
VALEG625R$ 32,00R$ 33,221
000059,1500,120,060
-0.145,45R$ 5,45VALES625
VALEG635R$ 31,16R$ 32,281
41,63600060,150000
-0.156,40R$ 6,40VALES635
VALEG606R$ 30,00R$ 31,801
000060,650000
000VALES606
VALEG645R$ 30,05R$ 31,331
55,29700061,151,300,040,670
-0.081,30R$ 1,30VALES645
VALEG616R$ 29,49R$ 30,861
76,58700061,650000
000VALES616
VALEG655R$ 28,00R$ 30,391
-5,0853,096,18062,150000
-0.178,51R$ 8,51VALES655
VALEG665R$ 19,25R$ 29,451
000063,150000
-0.030,31R$ 0,31VALES665
VALEG636R$ 28,22R$ 28,981
78,04400063,6500,010,010
000VALES636
VALEG675R$ 15,63R$ 28,501
000064,150000
-0.143,70R$ 3,70VALES675
VALEG685R$ 17,66R$ 27,561
000065,151,0000,500
-0.081,07R$ 1,07VALES685
VALEG695R$ 16,00R$ 26,621
000066,151,8000,900
-0.122,40R$ 2,40VALES695
VALEG666R$ 24,40R$ 26,151
8,58900066,650000
000VALES666
VALEG705R$ 22,10R$ 25,681
000067,1500,140,070
-0.11,45R$ 1,45VALES705
VALEG715R$ 7,65R$ 24,731
000068,1500,150,080
-0.27,77R$ 7,77VALES715
VALEG720R$ 14,75R$ 24,261
000068,6500,210,110
-0.080,80R$ 0,80VALES720
VALEG725R$ 19,06R$ 23,791
000069,1500,210,110
-0.219,03R$ 9,03VALES725
VALEG735R$ 9,00R$ 22,851
05,0010,00070,1500,250,130
-0.090,96R$ 0,96VALES735
VALEG706R$ 18,05R$ 22,381
000070,650000
000VALES706
VALEG745R$ 17,98R$ 21,901
000071,1500,300,150
-0.131,79R$ 1,79VALES745
VALEG755R$ 5,55R$ 20,961
000072,1500,310,160
-0.090,90R$ 0,90VALES755
VALEG765R$ 5,00R$ 20,021
01,002,00073,159,330,354,840
-0.090,91R$ 0,91VALES765
VALEG775R$ 11,73R$ 19,081
00,901,80074,150000
-0.111,13R$ 1,13VALES775
VALEG7460R$ 18,601
000074,650000
-0.121,20R$ 1,20VALES746
VALEG785R$ 18,35R$ 18,350.96
46,804,859,70075,152,7001,350
-0.131,50R$ 1,50VALES785
VALEG795R$ 16,45R$ 17,191
00,010,01076,15000-3,623
-0.131,33R$ 1,33VALES795
VALEG806R$ 13,30R$ 13,300.93
166,0000080,650000
-0.192,15R$ 2,15VALES806
VALEG846R$ 11,60R$ 11,600.76
33,33300084,650000
-0.252,84R$ 2,84VALES846
VALEG885R$ 11,30R$ 11,300.75
30,6369,353,7015,0085,150000
-0.252,65R$ 2,65VALES885
VALEG921R$ 3,80R$ 3,800.64
000092,150000
000VALES921
VALEG931R$ 6,50R$ 6,500.56
41,3043,510,017,0093,150000
000VALES931
VALEG280R$ 0,02R$ 0,020
100,004,510,019,00276,650000
-1171,860VALES280
VALEG370R$ 0,01R$ 0,010
00,4900,97366,650000
-1256,7190VALES370
VALEG380000
0000376,650000
-1266,1480VALES380
VALEG390000
0000386,650000
-0.71287,111R$ 274,11VALES390
VALEG400000
0000396,650000
-1285,0060VALES400