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
VALEF251R$ 68,00R$ 69,771
000020,180,0400,020
00,01R$ 0,01VALER251
VALEF25R$ 65,65R$ 69,531
000020,430000
00,02R$ 0,02VALER25
VALEF416R$ 38,11R$ 49,281
000041,680000
-0.010,07R$ 0,07VALER416
VALEF497R$ 45,05R$ 48,811
03,507,00042,1800,020,010
-0.010,06R$ 0,06VALER497
VALEF4900R$ 45,471
000045,680,5000,250
-0.040,76R$ 0,76VALER490
VALEF4950R$ 45,001
000046,180000
000VALER495
VALEF500R$ 32,46R$ 44,521
000046,6800,020,010
-0.010,08R$ 0,08VALER500
VALEF510R$ 36,45R$ 43,571
000047,680000
000VALER510
VALEF520R$ 30,94R$ 42,611
000048,680000
-0.010,09R$ 0,09VALER520
VALEF530R$ 24,13R$ 41,661
000049,680000
000VALER530
VALEF535R$ 30,60R$ 41,191
000050,180000
000VALER535
VALEF54R$ 18,00R$ 40,711
04,959,90050,680000
-0.010,11R$ 0,11VALER54
VALEF602R$ 27,92R$ 38,801
014,2528,50052,6800,010,010
-0.020,15R$ 0,15VALER602
VALEF570R$ 27,44R$ 37,851
000053,680000
-0.030,34R$ 0,34VALER570
VALEF580R$ 27,87R$ 36,901
000054,6800,030,020
-0.040,65R$ 0,65VALER580
VALEF60R$ 33,50R$ 35,951
03,056,10055,6800,080,040
-0.010,10R$ 0,10VALER60
VALEF600R$ 31,45R$ 34,991
000056,6800,060,030
-0.030,40R$ 0,40VALER600
VALEF605R$ 24,34R$ 34,521
000057,180000
-0.158,56R$ 8,56VALER605
VALEF647R$ 29,00R$ 34,041
04,759,50057,6800017,647
-0.020,20R$ 0,20VALER647
VALEF620R$ 29,00R$ 33,091
000058,6800,130,070
-0.030,34R$ 0,34VALER620
VALEF596R$ 27,50R$ 32,141
000059,6800,010,010
000VALER596
VALEF640R$ 18,05R$ 31,181
000060,6800,030,020
-0.030,24R$ 0,24VALER640
VALEF650R$ 29,18R$ 30,231
4,21400061,680,900,060,480
-0.020,20R$ 0,20VALER650
VALEF697R$ 25,32R$ 29,751
02,174,35062,181,380,180,780
-0.030,28R$ 0,28VALER697
VALEF702R$ 28,50R$ 29,281
04,038,06062,6800,130,070
-0.030,25R$ 0,25VALER702
VALEF68R$ 26,50R$ 28,801
01,503,00063,1800,130,070
-0.030,25R$ 0,25VALER68
VALEF636R$ 27,46R$ 28,321
50,0551,402,79063,680000
-0.040,40R$ 0,40VALER636
VALEF700R$ 23,56R$ 25,471
53,48500066,6800,100,050
-0.091,08R$ 1,08VALER700
VALEF705R$ 23,15R$ 24,991
5,32300067,1800,100,050
-0.060,51R$ 0,51VALER705
VALEF752R$ 20,72R$ 24,511
015,275,8424,7067,6800,350,180
-0.060,51R$ 0,51VALER752
VALEF730R$ 16,00R$ 22,611
000069,6800,210,110
-0.070,61R$ 0,61VALER730
VALEF740R$ 18,37R$ 21,661
08,6017,20070,6800,310,160
-0.080,83R$ 0,83VALER740
VALEF755R$ 11,43R$ 20,231
000072,1800,350,180
-0.080,75R$ 0,75VALER755
VALEF78R$ 18,50R$ 18,500.91
000074,680000
-0.111,01R$ 1,01VALER78
VALEF801R$ 15,70R$ 17,371
000075,181,5500,78-19,231
-0.111,05R$ 1,05VALER801
VALEF806R$ 13,50R$ 16,891
01,503,00075,6800,330,170
-0.141,48R$ 1,48VALER806
VALEF811R$ 13,55R$ 16,421
000076,181,2000,60-17,808
-0.131,20R$ 1,20VALER811
VALEF816R$ 16,84R$ 16,840.89
000076,681,800,100,950
-0.172,26R$ 2,26VALER816
VALEF821R$ 12,38R$ 15,461
000077,180000
-0.141,35R$ 1,35VALER821
VALEF826R$ 12,70R$ 14,991
00,500,99077,680000
-0.161,80R$ 1,80VALER826
VALEF831R$ 11,52R$ 14,511
000078,180000
000VALER831
VALEF836R$ 11,75R$ 14,031
06,0312,05078,680000
-0.151,42R$ 1,42VALER836
VALEF841R$ 4,61R$ 13,561
00,500,99079,180000
000VALER841
VALEF846R$ 13,55R$ 13,550.91
55,74700079,680000
000VALER846
VALEF851R$ 7,60R$ 12,611
000080,180000
-0.212,55R$ 2,55VALER851
VALEF856R$ 12,28R$ 12,280.95
000080,683,0001,500
-0.212,43R$ 2,43VALER856
VALEF861R$ 11,37R$ 11,651
000081,180000
000VALER861
VALEF866R$ 9,70R$ 11,181
000081,680000
-0.232,77R$ 2,77VALER866
VALEF897R$ 9,26R$ 10,701
00,501,00082,1801,800,90-27,333
-0.212,18R$ 2,18VALER897
VALEF876R$ 3,25R$ 10,221
000082,680000
-0.3110,04R$ 10,04VALER876
VALEF881R$ 8,50R$ 9,751
000083,180000
000VALER881
VALEF886R$ 8,10R$ 9,271
000083,680000
-0.242,60R$ 2,60VALER886
VALEF8910R$ 8,791
000084,180000
-0.273,53R$ 3,53VALER891
VALEF896R$ 10,00R$ 10,000.78
31,5792,104,20084,680000
-0.283,62R$ 3,62VALER896
VALEF901R$ 7,50R$ 7,841
000085,180000
-0.293,86R$ 3,86VALER901
VALEF906R$ 7,15R$ 7,371
000085,686,0803,04-50,822
-0.282,99R$ 2,99VALER906
VALEF911R$ 6,97R$ 6,970.96
00,010,01086,180000
-0.335,61R$ 5,61VALER911
VALEF916R$ 6,05R$ 6,411
000086,680000
000VALER916
VALEF921R$ 2,30R$ 5,941
000087,180000
000VALER921
VALEF926R$ 7,35R$ 7,350.72
9,53800087,680000
-0.333,66R$ 3,66VALER926
VALEF931R$ 7,20R$ 7,200.7
19,00800088,180000
-0.343,89R$ 3,89VALER931
VALEF936R$ 5,77R$ 5,770.74
000088,680000
000VALER936
VALEF9410R$ 4,031
000089,180000
000VALER941
VALEF946R$ 5,19R$ 5,190.69
000089,680000
-0.396,33R$ 6,33VALER946
VALEF951R$ 6,00R$ 6,000.64
000090,180000
000VALER951
VALEF9560R$ 2,601
000090,680000
000VALER956
VALEF9610R$ 2,131
000091,180000
000VALER961
VALEF9660R$ 1,651
000091,680000
000VALER966
VALEF9710R$ 1,171
000092,180000
000VALER971
VALEF976R$ 4,10R$ 4,100.55
000092,680000
000VALER976
VALEF981R$ 5,34R$ 5,340.54
18,66700093,180000
000VALER981
VALEF986000
000093,6827,54013,770
-0.3527,54R$ 27,54VALER986
VALEF991000
000094,180000
-0.487,54R$ 7,54VALER991
VALEF996000
000094,680000
-0.488,22R$ 8,22VALER996
VALEF100R$ 4,51R$ 4,510.47
00,130,25095,680000
-0.3431,30R$ 31,30VALER100
VALEF101R$ 4,10R$ 4,100.44
167,9740,100,20096,6832,17016,090
-0.5110,31R$ 10,31VALER101
VALEF99R$ 3,20R$ 3,200.37
000099,680000
-0.5711,40R$ 11,40VALER99
VALEF110R$ 2,49R$ 2,490.3
33,1552,151,003,29102,68010,005,000
-0.6512,45R$ 12,45VALER110
VALEF143R$ 0,37R$ 0,370.05
2,7780,300,200,39133,680000
-0.6248,95R$ 48,95VALER143
VALEF135R$ 0,38R$ 0,380.05
0000135,680000
-140,2680VALER135
VALEF280000
0000276,680000
-1174,593R$ 0,01VALER280
VALEF370000
0000366,680000
-1260,333R$ 0,05VALER370
VALEF380000
0000376,680000
-1269,86R$ 0,01VALER380
VALEF390000
0000386,680000
-1279,3870VALER390
VALEF400R$ 10,40R$ 10,400.27
0000396,6800,050,030
-0.98289,242R$ 0,02VALER400