VALE3 VALE ON
- R$ 75,39
-1,27
-1,657%- R$ 76,55
Máxima
- R$ 75,35
Mínima
- 21.991.700,00
Volume
- 06/08/26, 17:59:47
Último Negócio
- R$ 76,49
Abertura
- R$ 1.666,81
Volume Financeiro
- R$ 76,55
Tendência
- Sem tendência
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 25,00%
Desvio Padrão (1a)
- 24,17%
IV (1a)
- 26,09%
EWMA (1a)
- 0,87
Beta (ß)
Destaques
Séries
- 07/08/2026 - 1 dias14/08/2026 - 6 dias21/08/2026 - 11 dias28/08/2026 - 16 dias04/09/2026 - 21 dias11/09/2026 - 25 dias18/09/2026 - 30 dias25/09/2026 - 35 dias02/10/2026 - 40 dias09/10/2026 - 45 dias16/10/2026 - 49 dias23/10/2026 - 54 dias19/11/2026 - 72 dias18/12/2026 - 93 dias15/01/2027 - 109 dias19/02/2027 - 134 dias19/03/2027 - 154 dias16/04/2027 - 173 dias21/05/2027 - 197 dias18/06/2027 - 216 dias16/07/2027 - 236 dias20/08/2027 - 261 dias17/09/2027 - 280 dias15/10/2027 - 299 dias19/11/2027 - 322 dias17/12/2027 - 342 dias21/01/2028 - 365 dias18/02/2028 - 385 dias17/03/2028 - 405 dias20/04/2028 - 428 dias19/05/2028 - 447 dias16/06/2028 - 466 dias21/07/2028 - 491 dias18/08/2028 - 511 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALEG500 | 0 | R$ 31,09 | 1 | 0 | 0 | 0 | 0 | 50,04 | 0 | 0,01 | 0,01 | 0 | 0 | 0 | 0 | VALES500 | ||
| VALEG585 | R$ 17,75 | R$ 23,56 | 1 | 0 | 0 | 0 | 0 | 58,54 | 0 | 0 | 0 | 0 | -0.08 | 0,87 | R$ 0,87 | VALES585 | ||
| VALEG609 | 0 | R$ 21,35 | 1 | 0 | 0 | 0 | 0 | 61,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES609 | ||
| VALEG61 | 0 | R$ 20,90 | 1 | 0 | 0 | 0 | 0 | 61,54 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES61 | ||
| VALEG62 | R$ 22,60 | R$ 22,60 | 0.86 | 0 | 0 | 0 | 0 | 62,04 | 0 | 0 | 0 | 0 | -0.08 | 0,68 | R$ 0,68 | VALES62 | ||
| VALEG630 | R$ 21,73 | R$ 21,73 | 0.86 | 0 | 0 | 0 | 0 | 63,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES630 | ||
| VALEG64 | 0 | R$ 18,25 | 1 | 0 | 0 | 0 | 0 | 64,54 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES64 | ||
| VALEG700 | R$ 13,05 | R$ 13,38 | 1 | 0 | 0 | 0 | 0 | 70,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES700 | ||
| VALEG72 | R$ 10,81 | R$ 11,17 | 1 | 0 | 0 | 0 | 0 | 72,54 | 0 | 0 | 0 | 0,722 | -0.22 | 2,79 | R$ 2,79 | VALES72 | ||
| VALEG73 | 0 | R$ 10,72 | 1 | 0 | 0 | 0 | 0 | 73,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES73 | ||
| VALEG735 | R$ 2,72 | R$ 10,28 | 1 | 0 | 0 | 0 | 0 | 73,54 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALES735 | ||
| VALEG74 | 0 | R$ 9,84 | 1 | 0 | 0 | 0 | 0 | 74,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES74 | ||
| VALEG745 | R$ 1,68 | R$ 9,39 | 1 | 0 | 0 | 0 | 0 | 74,54 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALES745 | ||
| VALEG75 | 0 | R$ 8,95 | 1 | 0 | 0 | 0 | 0 | 75,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES75 | ||
| VALEG755 | R$ 0,46 | R$ 8,51 | 1 | 0 | 0 | 0 | 0 | 75,54 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALES755 | ||
| VALEG76 | R$ 10,67 | R$ 10,67 | 0.75 | 0 | 0 | 0 | 0 | 76,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES76 | ||
| VALEG765 | R$ 0,01 | R$ 7,62 | 1 | 0 | 0 | 0 | 0 | 76,54 | 0 | 0 | 0 | 0 | -0.29 | 3,86 | R$ 3,86 | VALES765 | ||
| VALEG770 | R$ 0,01 | R$ 7,18 | 1 | 0 | 0 | 0 | 0 | 77,04 | 0 | 0 | 0 | 0 | -0.3 | 3,95 | R$ 3,95 | VALES770 | ||
| VALEG775 | R$ 0,01 | R$ 6,74 | 1 | 0 | 0 | 0 | 0 | 77,54 | 0 | 0 | 0 | 0 | -0.23 | 1,53 | R$ 1,53 | VALES775 | ||
| VALEG780 | R$ 0,01 | R$ 6,30 | 1 | 0 | 0 | 0 | 0 | 78,04 | 0 | 0 | 0 | 0 | -0.33 | 5,37 | R$ 5,37 | VALES780 | ||
| VALEG785 | R$ 0,01 | R$ 5,85 | 1 | 0 | 0 | 0 | 0 | 78,54 | 0 | 0 | 0 | 0 | -0.29 | 2,60 | R$ 2,60 | VALES785 | ||
| VALEG80 | R$ 8,95 | R$ 8,95 | 0.65 | 0 | 0 | 0 | 0 | 80,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES80 | ||
| VALEG805 | R$ 9,16 | R$ 9,16 | 0.64 | 0 | 0 | 0 | 0 | 80,54 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES805 | ||
| VALEG810 | 0 | R$ 3,64 | 1 | 0 | 0 | 0 | 0 | 81,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES810 | ||
| VALEG815 | 0 | R$ 3,20 | 1 | 0 | 0 | 0 | 0 | 81,54 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES815 | ||
| VALEG82 | 0 | R$ 2,75 | 1 | 0 | 0 | 0 | 0 | 82,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES82 | ||
| VALEG825 | 0 | R$ 2,31 | 1 | 0 | 0 | 0 | 0 | 82,54 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES825 | ||
| VALEG83 | 0 | R$ 1,87 | 1 | 0 | 0 | 0 | 0 | 83,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES83 | ||
| VALEG835 | 0 | R$ 1,43 | 1 | 0 | 0 | 0 | 0 | 83,54 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES835 | ||
| VALEG840 | 0 | R$ 0,98 | 1 | 0 | 0 | 0 | 0 | 84,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES840 | ||
| VALEG845 | 0 | R$ 0,54 | 1 | 0 | 0 | 0 | 0 | 84,54 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALES845 | ||
| VALEG850 | R$ 7,80 | R$ 7,80 | 0.55 | 0 | 5,00 | 0 | 10,00 | 85,04 | 0 | 0 | 0 | 0 | -0.46 | 5,30 | R$ 5,30 | VALES850 | ||
| VALEG855 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,54 | 0 | 0 | 0 | 0 | -0.45 | 9,00 | R$ 9,00 | VALES855 | ||
| VALEG860 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,04 | 0 | 0 | 0 | 0 | -1 | 0,788 | 0 | VALES860 | ||
| VALEG865 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,54 | 0 | 0 | 0 | 0 | -1 | 1,23 | 0 | VALES865 | ||
| VALEG870 | R$ 13,62 | R$ 13,62 | 0.58 | 0 | 0 | 0 | 0 | 87,04 | 0 | 0 | 0 | 0 | -0.54 | 5,06 | R$ 5,06 | VALES870 | ||
| VALEG875 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,54 | 0 | 0 | 0 | 0 | -1 | 2,116 | 0 | VALES875 | ||
| VALEG880 | R$ 16,00 | R$ 16,00 | 0.59 | 0 | 0 | 0 | 0 | 88,04 | 0 | 0 | 0 | 0 | -0.6 | 4,72 | R$ 4,72 | VALES880 | ||
| VALEG88 | R$ 12,01 | R$ 12,01 | 0.55 | 0 | 0 | 0 | 0 | 88,54 | 0 | 0 | 0 | 0 | -1 | 3,001 | 0 | VALES88 | ||
| VALEG890 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,04 | 0 | 0 | 0 | 0 | -1 | 3,444 | 0 | VALES890 | ||
| VALEG895 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,54 | 0 | 0 | 0 | 0 | -1 | 3,886 | 0 | VALES895 | ||
| VALEG900 | R$ 7,00 | R$ 7,00 | 0.48 | 0 | 3,50 | 0 | 7,00 | 90,04 | 0 | 0 | 0 | 0 | -1 | 4,329 | 0 | VALES900 | ||
| VALEG960 | R$ 3,26 | R$ 3,26 | 0.33 | 0 | 0 | 0 | 0 | 96,04 | 0 | 0 | 0 | 0 | -1 | 9,641 | 0 | VALES960 | ||
| VALEG420 | R$ 0,04 | R$ 0,04 | 0 | 0 | 0 | 0 | 0 | 420,04 | 0 | 0 | 0 | 0 | -1 | 296,502 | 0 | VALES420 |