Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 51,24

    -0,17 arrow -0,331%

    • R$ 51,73

      Máxima

    • R$ 51,08

      Mínima

    • 20.499.000,00

      Volume

    • 18/06/25, 17:59:57

      Último Negócio

    • R$ 51,41

      Abertura

    • R$ 1.054,16

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 24,19%

      IV (1a)

    • 24,41%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEF5800R$ 45,441
00005,800000
000VALER580
VALEF6000R$ 45,241
00006,000000
000VALER600
VALEF6200R$ 45,041
00006,200000
000VALER620
VALEF6400R$ 44,841
00006,400000
000VALER640
VALEF660R$ 1,35-0
00,010,0106,600000
0-R$ 0,01VALER660
VALEF680R$ 0,01-0
00006,800000
0-R$ 0,58VALER680
VALEF70R$ 0,01-0
00007,000000
0-R$ 2,64VALER70
VALEF720R$ 44,041
00007,200000
000VALER72
VALEF740R$ 0,01-0
00007,400000
0-R$ 6,63VALER740
VALEF760R$ 0,01-0
00007,600000
0-R$ 8,65VALER760
VALEF780R$ 43,441
00007,800000
000VALER78
VALEF80R$ 0,01-0
00008,000000
0-R$ 7,10VALER80
VALEF820R$ 43,041
00008,200000
000VALER82
VALEF840R$ 42,841
00008,400000
000VALER84
VALEF860R$ 42,641
00008,600000
000VALER86
VALEF880R$ 42,441
00008,800000
000VALER88
VALEF90R$ 0,01-0
00009,000000
0-R$ 22,17VALER90
VALEF920R$ 42,041
00009,200000
000VALER92
VALEF940R$ 41,841
00009,400000
000VALER94
VALEF960R$ 41,641
00009,600000
000VALER96
VALEF980R$ 41,441
00009,800000
000VALER98
VALEF103R$ 44,87-0
000010,300000
000VALER103
VALEF1080R$ 40,441
000010,800000
000VALER108
VALEF11R$ 0,01-0
000011,300000
0-R$ 36,81VALER11
VALEF118R$ 0,01-0
000011,800000
0-R$ 48,88VALER118
VALEF1230R$ 38,941
000012,300000
000VALER123
VALEF1280R$ 38,441
000012,800000
000VALER128
VALEF133R$ 0,02-0
000013,300000
000VALER133
VALEF1350R$ 37,691
000013,550000
000VALER135
VALEF1380R$ 37,441
000013,800000
000VALER138
VALEF140R$ 0,02-0
000014,050000
0-R$ 67,38VALER140
VALEF14R$ 0,01-0
000014,300000
0-R$ 71,08VALER14
VALEF1450R$ 36,691
000014,550000
000VALER145
VALEF1480R$ 36,441
000014,800000
000VALER148
VALEF1500R$ 36,191
000015,050000
000VALER150
VALEF1530R$ 35,941
000015,300000
000VALER153
VALEF1550R$ 35,691
000015,550000
000VALER155
VALEF1580R$ 35,441
000015,800000
000VALER158
VALEF1600R$ 35,191
000016,050000
000VALER160
VALEF1630R$ 34,941
000016,300000
000VALER163
VALEF165R$ 0,01-0
000016,550000
0-R$ 79,50VALER165
VALEF1680R$ 34,441
000016,800000
000VALER168
VALEF1700R$ 34,191
000017,050000
000VALER170
VALEF1730R$ 33,941
000017,300000
000VALER173
VALEF1750R$ 33,691
000017,550000
000VALER175
VALEF1780R$ 33,441
000017,800000
000VALER178
VALEF1800R$ 33,191
000018,050000
000VALER180
VALEF1830R$ 32,941
000018,300000
000VALER183
VALEF1850R$ 32,691
000018,550000
000VALER185
VALEF1880R$ 32,441
000018,800000
000VALER188
VALEF1900R$ 32,191
000019,050000
000VALER190
VALEF1930R$ 31,941
000019,300000
000VALER193
VALEF1950R$ 31,691
000019,550000
000VALER195
VALEF1980R$ 31,441
000019,800000
000VALER198
VALEF2000R$ 31,191
000020,050000
000VALER200
VALEF2030R$ 30,941
000020,300000
000VALER203
VALEF2050R$ 30,691
000020,550000
000VALER205
VALEF2080R$ 30,441
000020,800000
000VALER208
VALEF2100R$ 30,191
000021,050000
000VALER210
VALEF2130R$ 29,941
000021,300000
000VALER213
VALEF2150R$ 29,691
000021,550000
000VALER215
VALEF2180R$ 29,441
000021,800000
000VALER218
VALEF2200R$ 29,191
000022,050000
000VALER220
VALEF2230R$ 28,941
000022,300000
000VALER223
VALEF2250R$ 28,691
000022,550000
000VALER225
VALEF2280R$ 28,441
000022,800000
000VALER228
VALEF2300R$ 28,191
000023,050000
000VALER230
VALEF2330R$ 27,941
000023,300000
000VALER233
VALEF2350R$ 27,691
000023,550000
000VALER235
VALEF2380R$ 27,441
000023,800000
000VALER238
VALEF2400R$ 27,191
000024,050000
000VALER240
VALEF2430R$ 26,941
000024,300000
000VALER243
VALEF2450R$ 26,691
000024,550000
000VALER245
VALEF2480R$ 26,441
000024,800000
000VALER248
VALEF2500R$ 26,191
000025,050000
000VALER250
VALEF2530R$ 25,941
000025,300000
000VALER253
VALEF2550R$ 25,691
000025,550000
000VALER255
VALEF2580R$ 25,441
000025,800000
000VALER258
VALEF2600R$ 25,191
000026,050000
000VALER260
VALEF2630R$ 24,941
000026,300000
000VALER263
VALEF2650R$ 24,691
000026,550000
000VALER265
VALEF2680R$ 24,441
000026,800000
000VALER268
VALEF2700R$ 24,191
000027,050000
000VALER270
VALEF273R$ 25,77-0
000027,300000
0-R$ 0,02VALER273
VALEF270R$ 23,691
000027,550000
0-R$ 0,01VALER27
VALEF321R$ 24,15-0
000027,800,0100,010
0-R$ 0,05VALER321
VALEF2800R$ 23,191
000028,050000
0-R$ 0,01VALER280
VALEF2830R$ 22,941
000028,300000
000VALER283
VALEF2850R$ 22,691
000028,550000
000VALER285
VALEF397R$ 22,44-0
-6,5000028,800,0500,030
0-R$ 0,01VALER397
VALEF2900R$ 22,191
000029,050000
0-R$ 229,80VALER290
VALEF2930R$ 21,941
000029,300000
000VALER293
VALEF316R$ 21,90-0
000029,550000
000VALER316
VALEF2980R$ 21,441
000029,800000
000VALER298
VALEF3000R$ 21,191
000030,050000
0-R$ 239,09VALER300
VALEF3030R$ 20,941
000030,300000
000VALER303
VALEF3050R$ 20,691
000030,550000
000VALER305
VALEF3080R$ 20,441
000030,800000
000VALER308
VALEF3100R$ 20,191
000031,050000
000VALER310
VALEF3130R$ 19,941
000031,300000
000VALER313
VALEF3150R$ 19,691
000031,550000
000VALER315
VALEF3180R$ 19,441
000031,800000
000VALER318
VALEF3200R$ 19,191
000032,050000
000VALER320
VALEF3230R$ 18,941
000032,300000
0-R$ 0,02VALER323
VALEF3250R$ 18,691
000032,550000
0-R$ 0,03VALER325
VALEF3280R$ 18,441
000032,800000
000VALER328
VALEF3300R$ 18,191
000033,050000
0-R$ 0,01VALER330
VALEF3330R$ 17,941
000033,300000
0-R$ 0,03VALER333
VALEF3350R$ 17,691
000033,550000
000VALER335
VALEF3380R$ 17,441
000033,800000
0-R$ 0,02VALER338
VALEF450R$ 17,48-0
000034,050,0100,010
0-R$ 0,01VALER450
VALEF3430R$ 16,941
000034,300000
000VALER343
VALEF3450R$ 16,691
000034,550000
0-R$ 0,05VALER345
VALEF3480R$ 16,441
000034,800000
0-R$ 0,03VALER348
VALEF3500R$ 16,191
000035,050000
0-R$ 0,03VALER350
VALEF3530R$ 15,941
000035,300000
0-R$ 0,03VALER353
VALEF3550R$ 15,691
000035,550000
0-R$ 0,03VALER355
VALEF3580R$ 15,441
000035,800000
0-R$ 0,01VALER358
VALEF3600R$ 15,191
000036,050000
000VALER360
VALEF3630R$ 14,941
000036,300000
0-R$ 0,01VALER363
VALEF3650R$ 14,691
000036,550000
0-R$ 0,01VALER365
VALEF3680R$ 14,441
000036,800,0100,010
0-R$ 0,01VALER368
VALEF3700R$ 14,191
000037,050,0100,010
0-R$ 0,05VALER370
VALEF3730R$ 13,941
000037,300,0100,010
0-R$ 0,05VALER373
VALEF3750R$ 13,691
000037,550,0100,010
0-R$ 0,05VALER375
VALEF378R$ 30,35-0
000037,800,0100,010
0-R$ 0,05VALER378
VALEF3800R$ 13,191
000038,050000
0-R$ 0,01VALER380
VALEF3830R$ 12,941
000038,300000
0-R$ 0,01VALER383
VALEF3850R$ 12,691
000038,550000
0-R$ 0,02VALER385
VALEF3880R$ 12,441
000038,800000
0-R$ 0,05VALER388
VALEF500R$ 12,02-0
000039,050000
0-R$ 0,01VALER500
VALEF393R$ 14,70-0
000039,300000
0-R$ 0,06VALER393
VALEF3950R$ 11,691
000039,550000
0-R$ 0,03VALER395
VALEF419R$ 14,07-0
000039,800,0100,010
0-R$ 0,02VALER419
VALEF400R$ 13,50-0
000040,050000
0-R$ 0,02VALER400
VALEF4240R$ 10,941
000040,300000
0-R$ 0,02VALER424
VALEF4050R$ 10,691
000040,550000
0-R$ 0,01VALER405
VALEF4290R$ 10,441
000040,800000
0-R$ 0,02VALER429
VALEF410R$ 14,57-0
000041,050,0100,010
0-R$ 0,02VALER410
VALEF4340R$ 9,941
000041,300000
0-R$ 0,02VALER434
VALEF4360R$ 9,691
000041,550000
0-R$ 0,01VALER436
VALEF4390R$ 9,441
000041,800000
0-R$ 0,02VALER439
VALEF441R$ 9,48-0
-13,02800042,050,0100,010
0-R$ 0,02VALER441
VALEF444R$ 16,92-0
000042,300,0500,030
0-R$ 0,01VALER444
VALEF446R$ 11,40-0
000042,550,0800,040
0-R$ 0,01VALER446
VALEF4490R$ 8,441
000042,800,0500,030
0-R$ 0,01VALER449
VALEF451R$ 8,50-0
000043,050000
0-R$ 0,01VALER451
VALEF454R$ 8,24-0
000043,300,0100,010
0-R$ 0,01VALER454
VALEF456R$ 10,55-0
000043,550000
0-R$ 0,01VALER456
VALEF459R$ 7,70-0
000043,800,0100,010
0-R$ 0,02VALER459
VALEF461R$ 8,95-0
000044,050000
0-R$ 0,01VALER461
VALEF464R$ 9,01-0
000044,300000
0-R$ 0,02VALER464
VALEF466R$ 11,10-0
000044,550000
0-R$ 0,01VALER466
VALEF469R$ 6,76-0
-34,87500044,800000
0-R$ 0,01VALER469
VALEF471R$ 10,70-0
000045,050000
0-R$ 0,01VALER471
VALEF4740R$ 5,941
000045,300000
0-R$ 0,02VALER474
VALEF476R$ 6,01-0
-18,34200045,550,0100,010
0-R$ 0,01VALER476
VALEF479R$ 6,01-0
000045,800,0600,030
0-R$ 0,02VALER479
VALEF481R$ 5,76-0
000046,050000
0-R$ 0,01VALER481
VALEF484R$ 6,70-0
000046,300,0300,020
0-R$ 0,01VALER484
VALEF486R$ 7,20-0
000046,550,0100,01-66,667
0-R$ 0,01VALER486
VALEF489R$ 4,70-0
-17,97600046,800,0100,01-66,667
0-R$ 0,01VALER489
VALEF491R$ 4,12-0
000047,050,0300,020
0-R$ 0,01VALER491
VALEF494R$ 4,22-0
-36,06100047,300,0400,020
0-R$ 0,01VALER494
VALEF496R$ 3,88-0
000047,550,0200,01-80,00
0-R$ 0,01VALER496
VALEF499R$ 3,61-0
000047,80000-80,00
0-R$ 0,01VALER499
VALEF501R$ 3,37-0
-8,67200048,050,250,010,13-85,714
0-R$ 0,01VALER501
VALEF483R$ 3,22-0
-7,73600048,3000,030,02-62,50
0-R$ 0,03VALER483
VALEF506R$ 2,87-0
-12,23200048,550,3000,15-88,889
0-R$ 0,03VALER506
VALEF488R$ 2,12-0
-28,13600048,800,1000,050
0-R$ 0,03VALER488
VALEF511R$ 2,41-0
-11,7221,9503,9049,050,390,020,21-58,333
0-R$ 0,05VALER511
VALEF493R$ 2,03-0
000049,300,2800,14-66,667
0-R$ 0,05VALER493
VALEF516R$ 1,82-0
-16,89500049,550,130,010,07-52,941
0-R$ 0,08VALER516
VALEF498R$ 1,52-0
000049,800,1500,080
0-R$ 0,09VALER498
VALEF521R$ 1,24-0
-26,1900050,050,400,010,21-7,692
0-R$ 0,24VALER521
VALEF53R$ 0,83-0
-42,75900050,550,240,230,24-32,353
0-R$ 0,23VALER53
VALEF531R$ 0,50-0
-48,980,3400,6851,050,680,120,40-18,00
0-R$ 0,41VALER531
VALEF536R$ 0,26-0
-65,7890,260,120,3951,550,780,450,620
0-R$ 0,77VALER536
VALEF541R$ 0,14-0
-69,5650,120,070,1752,052,000,611,312,941
0-R$ 1,05VALER541
VALEF546R$ 0,08-0
00,070,050,0852,551,351,241,300
0-R$ 1,35VALER546
VALEF551R$ 0,05-0
-77,2730,040,030,0553,051,971,441,7113,873
0-R$ 1,97VALER551
VALEF556R$ 0,03-0
-72,7270,110,010,2053,552,411,001,718,559
0-R$ 2,41VALER556
VALEF561R$ 0,02-0
00,020,010,0354,053,181,202,198,24
0-R$ 2,89VALER561
VALEF566R$ 0,02-0
-66,6670,020,010,0254,5503,301,650
0-R$ 3,39VALER566
VALEF571R$ 0,01-0
-80,000,020,010,0255,0503,741,877,65
0-R$ 3,94VALER571
VALEF576R$ 0,01-0
00,0100,0255,554,993,494,240
0-R$ 4,36VALER576
VALEF581R$ 0,01-0
-66,6670,1700,3356,0504,402,203,043
0-R$ 4,74VALER581
VALEF586R$ 0,01-0
-50,000,0100,0156,5504,672,342,554
0-R$ 5,22VALER586
VALEF596R$ 0,01-0
00,0100,0257,056,091,503,804,48
0-R$ 5,83VALER596
VALEF601R$ 0,01-0
00,0100,0157,5502,701,354,918
0-R$ 6,40VALER601
VALEF606R$ 0,01-0
00,0100,0158,0506,403,203,221
0-R$ 6,73VALER606
VALEF605R$ 0,01-0
00,0100,0158,5507,343,67-6,138
0-R$ 7,34VALER605
VALEF700R$ 0,01-0
00,0100,0159,0507,703,850
0-R$ 7,74VALER700
VALEF639R$ 0,01-0
00,0100,0159,5507,253,633,509
0-R$ 8,26VALER639
VALEF621R$ 0,01-0
00,0100,0160,0507,503,750
0-R$ 8,75VALER621
VALEF626R$ 0,01-0
00,0100,0160,5507,753,882,576
0-R$ 9,16VALER626
VALEF720R$ 0,01-0
00,0100,0161,0509,004,503,455
0-R$ 9,88VALER720
VALEF636R$ 0,01-0
00,3600,7161,5509,104,552,00
0-R$ 10,20VALER636
VALEF641R$ 0,01-0
00,0100,0162,050003,167
0-R$ 10,75VALER641
VALEF651R$ 0,01-0
00,0500,1062,55010,505,25-1,732
0-R$ 11,35VALER651
VALEF65R$ 0,01-0
00,0100,0163,050000,873
0-R$ 11,55VALER65
VALEF656R$ 0,01-0
00,0100,0263,55011,505,750
0-R$ 12,32VALER656
VALEF661R$ 0,01-0
00,0100,0164,0500,030,020,95
0-R$ 12,75VALER661
VALEF666R$ 0,01-0
00,0100,0164,550004,077
0-R$ 13,53VALER666
VALEF676R$ 0,01-0
00,0100,0165,050001,714
0-R$ 13,65VALER676
VALEF67R$ 0,01-0
00,1000,2065,550007,045
0-R$ 14,13VALER67
VALEF681R$ 0,01-0
00,0100,0166,050001,034
0-R$ 14,65VALER681
VALEF686R$ 0,01-0
000066,550000
0-R$ 15,40VALER686
VALEF714R$ 0,01-0
00,0100,0167,05015,007,50-0,714
0-R$ 15,30VALER714
VALEF719R$ 0,01-0
00,0100,0167,550000
0-R$ 16,12VALER719
VALEF701R$ 0,02-0
00,0100,0168,050006,12
0-R$ 16,82VALER701
VALEF706R$ 0,01-0
000068,55016,298,152,061
0-R$ 17,33VALER706
VALEF711R$ 0,01-0
00,0100,0169,050000
0-R$ 17,76VALER711
VALEF716R$ 0,01-0
000069,5500,350,181,685
0-R$ 18,10VALER716
VALEF721R$ 0,01-0
00,0100,0170,050000
0-R$ 18,80VALER721
VALEF726R$ 0,01-0
000070,550000
0-R$ 19,00VALER726
VALEF731R$ 0,01-0
00,0100,0171,0500015,882
0-R$ 19,70VALER731
VALEF736R$ 0,01-0
000071,550000
0-R$ 19,95VALER736
VALEF741R$ 0,01-0
00,0100,0172,050000
0-R$ 18,11VALER741
VALEF746R$ 0,02-0
00,0600,1272,550000,384
0-R$ 20,92VALER746
VALEF774R$ 0,02-0
00,0100,0173,050000
0-R$ 21,47VALER774
VALEF756R$ 0,01-0
000073,550000
0-R$ 22,11VALER756
VALEF761R$ 0,07-0
000074,050000
0-R$ 22,64VALER761
VALEF766R$ 0,08-0
000074,550000
0-R$ 20,54VALER766
VALEF771R$ 0,01-0
000075,0500010,165
0-R$ 23,30VALER771
VALEF776R$ 0,06-0
000075,550004,914
0-R$ 24,34VALER776
VALEF804R$ 0,03-0
000076,050000
0-R$ 24,65VALER804
VALEF786R$ 0,01-0
000076,550000,28
0-R$ 25,05VALER786
VALEF770R$ 0,01-0
000077,050001,705
0-R$ 25,65VALER770
VALEF796000
000077,550006,038
0-R$ 25,99VALER796
VALEF780R$ 0,01-0
000078,050000
0-R$ 26,80VALER780
VALEF785R$ 0,01-0
000078,550000
0-R$ 27,50VALER785
VALEF790R$ 0,01-0
000079,050001,951
0-R$ 27,70VALER790
VALEF795000
000079,550009,261
0-R$ 28,08VALER795
VALEF800R$ 0,01-0
000080,050000
0-R$ 25,40VALER800
VALEF805000
000080,55029,2514,630
0-R$ 29,25VALER805
VALEF810R$ 0,01-0
000081,050000
0-R$ 24,49VALER810
VALEF815R$ 0,01-0
000081,550000
0-R$ 30,04VALER815
VALEF820R$ 0,01-0
000082,050005,318
0-R$ 30,50VALER820
VALEF825R$ 0,01-0
000082,550000
0-R$ 30,67VALER825
VALEF830R$ 0,01-0
000083,050000
0-R$ 31,74VALER830
VALEF835R$ 0,01-0
000083,550000
0-R$ 27,35VALER835
VALEF840000
000084,050000
0-R$ 32,45VALER840
VALEF845000
000084,5500016,509
0-R$ 33,17VALER845
VALEF850R$ 0,01-0
000085,050000
0-R$ 33,51VALER850
VALEF855000
000085,550000
0-R$ 33,21VALER855
VALEF860000
000086,050000
0-R$ 32,95VALER860
VALEF865000
000086,550006,269
0-R$ 34,75VALER865
VALEF870R$ 0,01-0
000087,050006,979
0-R$ 35,41VALER870
VALEF875000
000087,550005,65
0-R$ 35,90VALER875
VALEF880000
000088,050000
0-R$ 34,05VALER880
VALEF885000
000088,550000
-137,310VALER885
VALEF890R$ 0,01-0
000089,050000
0-R$ 21,70VALER890
VALEF895000
000089,550000
-138,310VALER895
VALEF900R$ 0,01-0
000090,050000
0-R$ 17,17VALER900
VALEF905000
000090,550000
-139,310VALER905
VALEF910000
000091,050000
0-R$ 37,90VALER910
VALEF915000
000091,550000
-140,310VALER915
VALEF920000
000092,050000
-140,810VALER920
VALEF925000
000092,550000
-141,310VALER925
VALEF930000
000093,050000
-141,810VALER930
VALEF935000
000093,550000
-142,310VALER935
VALEF940000
000094,050000
0-R$ 42,32VALER940
VALEF945000
000094,550000
0-R$ 42,95VALER945
VALEF950R$ 0,01-0
000095,050000
0-R$ 22,07VALER950
VALEF955000
000095,5500012,029
0-R$ 43,96VALER955
VALEF960000
000096,050000
-144,810VALER960
VALEF965000
000096,550000
-145,310VALER965
VALEF970000
000097,050000
-145,810VALER970
VALEF975000
000097,550000
0-R$ 46,12VALER975
VALEF980000
000098,0500013,584
0-R$ 46,74VALER980
VALEF985000
000098,550000
-147,310VALER985
VALEF990000
000099,050000
-147,810VALER990
VALEF995000
000099,550000
0-R$ 46,60VALER995
VALEF111000
0000111,550004,541
0-R$ 60,08VALER111
VALEF113000
0000113,550007,093
0-R$ 61,90VALER113
VALEF125000
0000125,550007,75
0-R$ 74,10VALER125
VALEF199R$ 0,01-0
0000196,550000
0-R$ 142,38VALER199
VALEF275R$ 0,02-0
0000272,550000
0-R$ 217,40VALER275
VALEF277000
0000277,550000
-1226,310VALER277
VALEF282000
0000282,550000
-1231,310VALER282
VALEF287000
0000287,550000
-1236,310VALER287
VALEF292000
0000292,550000
-1241,310VALER292
VALEF297000
0000297,550000
0-R$ 244,00VALER297