VALE3 VALE ON
- R$ 61,49
-2,54
-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
- R$ 63,52
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
- 23/10/2026 - 1 dias30/10/2026 - 6 dias06/11/2026 - 10 dias13/11/2026 - 15 dias19/11/2026 - 19 dias27/11/2026 - 25 dias18/12/2026 - 40 dias15/01/2027 - 56 dias19/02/2027 - 81 dias19/03/2027 - 101 dias16/04/2027 - 120 dias21/05/2027 - 144 dias18/06/2027 - 163 dias16/07/2027 - 183 dias20/08/2027 - 208 dias17/09/2027 - 227 dias15/10/2027 - 246 dias19/11/2027 - 269 dias17/12/2027 - 289 dias21/01/2028 - 312 dias18/02/2028 - 332 dias17/03/2028 - 352 dias20/04/2028 - 375 dias19/05/2028 - 394 dias16/06/2028 - 413 dias21/07/2028 - 438 dias18/08/2028 - 458 dias15/09/2028 - 477 dias20/10/2028 - 501 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALEG500 | R$ 18,40 | R$ 18,40 | 0.91 | -39,672 | 0 | 0 | 0 | 48,28 | 0 | 0,02 | 0,01 | 0 | -0.06 | 0,41 | R$ 0,41 | VALES500 | ||
| VALEG585 | R$ 14,23 | R$ 14,23 | 0.74 | 0 | 0 | 0 | 0 | 56,78 | 2,00 | 0,01 | 1,00 | 38,462 | -0.2 | 1,80 | R$ 1,80 | VALES585 | ||
| VALEG609 | R$ 16,00 | R$ 16,00 | 0.7 | 0 | 0 | 0 | 0 | 59,28 | 0 | 0,43 | 0,22 | 35,057 | -0.25 | 2,35 | R$ 2,35 | VALES609 | ||
| VALEG61 | 0 | R$ 7,10 | 1 | 0 | 0 | 0 | 0 | 59,78 | 0 | 0,41 | 0,21 | 0 | -0.24 | 2,00 | R$ 2,00 | VALES61 | ||
| VALEG62 | R$ 9,33 | R$ 9,33 | 0.73 | 3,322 | 4,51 | 9,01 | 0 | 60,28 | 0 | 0,40 | 0,20 | 184,091 | -0.27 | 2,50 | R$ 2,50 | VALES62 | ||
| VALEG630 | R$ 14,70 | R$ 14,70 | 0.67 | 0 | 0 | 0 | 0 | 61,28 | 0 | 0,39 | 0,20 | 0 | -0.27 | 2,00 | R$ 2,00 | VALES630 | ||
| VALEG64 | 0 | R$ 4,37 | 1 | 0 | 0 | 0 | 0 | 62,78 | 0 | 0,53 | 0,27 | 26,415 | -0.33 | 3,35 | R$ 3,35 | VALES64 | ||
| VALEG675 | R$ 8,72 | R$ 8,72 | 0.6 | 0 | 0 | 0 | 0 | 65,78 | 0 | 0,83 | 0,42 | 0 | -0.4 | 3,00 | R$ 3,00 | VALES675 | ||
| VALEG700 | R$ 5,00 | R$ 5,00 | 0.52 | -18,699 | 0 | 0 | 0 | 68,28 | 0 | 0,96 | 0,48 | 19,048 | -0.48 | 5,50 | R$ 5,50 | VALES700 | ||
| VALEG72 | R$ 4,50 | R$ 4,50 | 0.47 | -34,688 | 0 | 0 | 0 | 70,78 | 0 | 2,72 | 1,36 | 0 | -0.61 | 4,98 | R$ 4,98 | VALES72 | ||
| VALEG73 | R$ 5,10 | R$ 5,10 | 0.47 | 0 | 0 | 0 | 0 | 71,28 | 0 | 0 | 0 | 0 | -1 | 3,369 | 0 | VALES73 | ||
| VALEG735 | R$ 2,72 | R$ 2,72 | 0.4 | 0 | 0 | 0 | 0 | 71,78 | 0 | 0 | 0 | 0 | -1 | 3,824 | R$ 0,01 | VALES735 | ||
| VALEG74 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 72,28 | 0 | 0 | 0 | 0 | -0.8 | 4,77 | R$ 4,77 | VALES74 | ||
| VALEG745 | R$ 1,68 | R$ 1,68 | 0.32 | 0 | 0,85 | 1,70 | 0 | 72,78 | 0 | 0 | 0 | 0 | -0.74 | 5,731 | R$ 3,03 | VALES745 | ||
| VALEG75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 73,28 | 0 | 0 | 0 | 0 | -1 | 5,189 | 0 | VALES75 | ||
| VALEG755 | R$ 6,25 | R$ 6,25 | 0.47 | 0 | 0 | 0 | 0 | 73,78 | 0 | 0 | 0 | 0 | -0.7 | 7,262 | R$ 3,84 | VALES755 | ||
| VALEG76 | R$ 3,14 | R$ 3,14 | 0.38 | -23,415 | 0 | 0 | 0 | 74,28 | 0 | 0 | 0 | 0 | -1 | 6,098 | 0 | VALES76 | ||
| VALEG765 | R$ 5,50 | R$ 5,50 | 0.44 | 0 | 0 | 0 | 0 | 74,78 | 0 | 0 | 0 | 0 | -1 | 6,553 | R$ 3,09 | VALES765 | ||
| VALEG770 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0,01 | 0,01 | 0 | 75,28 | 0 | 0,02 | 0,01 | 0 | -1 | 7,008 | R$ 3,95 | VALES770 | ||
| VALEG775 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 75,78 | 0 | 0 | 0 | 0 | -1 | 7,463 | R$ 1,53 | VALES775 | ||
| VALEG780 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 76,28 | 0 | 0 | 0 | 0 | -1 | 7,918 | R$ 5,37 | VALES780 | ||
| VALEG785 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 76,78 | 0 | 0 | 0 | 0 | -1 | 8,373 | R$ 2,60 | VALES785 | ||
| VALEG80 | R$ 8,95 | R$ 8,95 | 0.49 | 0 | 0 | 0 | 0 | 78,28 | 0 | 0 | 0 | 0 | -1 | 9,738 | 0 | VALES80 | ||
| VALEG805 | R$ 9,16 | R$ 9,16 | 0.49 | 0 | 0 | 0 | 0 | 78,78 | 0 | 0 | 0 | 0 | -1 | 10,193 | 0 | VALES805 | ||
| VALEG810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,28 | 0 | 0 | 0 | 0 | -1 | 10,648 | 0 | VALES810 | ||
| VALEG815 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,78 | 0 | 0 | 0 | 0 | -1 | 11,103 | 0 | VALES815 | ||
| VALEG82 | R$ 3,00 | R$ 3,00 | 0.31 | 0 | 0 | 0 | 0 | 80,28 | 0 | 0 | 0 | 0 | -1 | 11,558 | R$ 8,00 | VALES82 | ||
| VALEG825 | R$ 3,03 | R$ 3,03 | 0.31 | 0 | 0 | 0 | 0 | 80,78 | 0 | 0 | 0 | 0 | -1 | 12,013 | 0 | VALES825 | ||
| VALEG83 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,28 | 0 | 0 | 0 | 0 | -1 | 12,468 | 0 | VALES83 | ||
| VALEG835 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,78 | 0 | 0 | 0 | 0 | -1 | 12,923 | 0 | VALES835 | ||
| VALEG840 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,28 | 0 | 0 | 0 | 0 | -1 | 13,378 | 0 | VALES840 | ||
| VALEG845 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,78 | 0 | 0 | 0 | 0 | -1 | 13,833 | 0 | VALES845 | ||
| VALEG850 | R$ 3,27 | R$ 3,27 | 0.31 | 0 | 0 | 0 | 0 | 83,28 | 0 | 0 | 0 | 0 | -0.16 | 56,816 | R$ 5,30 | VALES850 | ||
| VALEG855 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 83,78 | 0 | 0 | 0 | 0 | -1 | 14,743 | R$ 9,00 | VALES855 | ||
| VALEG860 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,28 | 0 | 0 | 0 | 0 | -1 | 15,198 | 0 | VALES860 | ||
| VALEG865 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,78 | 0 | 0 | 0 | 0 | -1 | 15,653 | 0 | VALES865 | ||
| VALEG870 | R$ 13,62 | R$ 13,62 | 0.53 | 0 | 5,00 | 0 | 10,00 | 85,28 | 0 | 0 | 0 | 0 | -1 | 16,108 | R$ 5,06 | VALES870 | ||
| VALEG875 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,78 | 0 | 0 | 0 | 0 | -1 | 16,563 | 0 | VALES875 | ||
| VALEG880 | R$ 3,00 | R$ 3,00 | 0.28 | 0 | 0 | 0 | 0 | 86,28 | 0 | 0 | 0 | 0 | -1 | 17,017 | R$ 7,11 | VALES880 | ||
| VALEG88 | R$ 12,01 | R$ 12,01 | 0.5 | 0 | 0 | 0 | 0 | 86,78 | 0 | 0 | 0 | 0 | -1 | 17,472 | 0 | VALES88 | ||
| VALEG890 | R$ 2,51 | R$ 2,51 | 0.25 | 0 | 0 | 0 | 0 | 87,28 | 0 | 0 | 0 | 0 | -1 | 17,927 | 0 | VALES890 | ||
| VALEG895 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,78 | 0 | 0 | 0 | 0 | -1 | 18,382 | 0 | VALES895 | ||
| VALEG900 | R$ 1,01 | R$ 1,01 | 0.15 | -51,675 | 0 | 0 | 0 | 88,28 | 0 | 0 | 0 | 0 | -1 | 18,837 | 0 | VALES900 | ||
| VALEG960 | R$ 0,70 | R$ 0,70 | 0.11 | -68,75 | 0,25 | 0,50 | 0 | 94,28 | 0 | 0 | 0 | 0 | -1 | 24,297 | 0 | VALES960 | ||
| VALEG420 | R$ 0,04 | R$ 0,04 | 0 | 0 | 0,01 | 0 | 0,02 | 418,28 | 0 | 0 | 0 | 0 | -1 | 319,109 | 0 | VALES420 |