Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

VALE3 VALE ON

0,42 +0,612%
- R$ 69,39
  Máxima
- R$ 68,50
  Mínima
- 16.841.700,00
  Volume
- 15/12/25, 19:45:00
  Último Negócio
- R$ 68,65
  Abertura
- R$ 1.160,29
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

22,00%
Desvio Padrão (1a)
20,34%
IV (1a)

18,90%
EWMA (1a)
0,73
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
VALEF251	R$ 34,78	R$ 50,11	1		0	0	0	0	20,18	0	0	0	0		0	0,04	R$ 0,04	VALER251
VALEF25	R$ 46,31	R$ 49,88	1		0	0	0	0	20,43	0	0	0	0		-0.01	0,30	R$ 0,30	VALER25
VALEF497	R$ 29,23	R$ 29,48	1		0	0	0	0	42,18	0	0	0	0		-0.01	0,07	R$ 0,07	VALER497
VALEF490	0	R$ 26,20	1		0	0	0	0	45,68	0	0	0	0		-0.06	0,76	R$ 0,76	VALER490
VALEF495	0	R$ 25,73	1		0	0	0	0	46,18	0	0	0	0		0	0	0	VALER495
VALEF500	R$ 11,76	R$ 25,27	1		0	0	0	0	46,68	0	0	0	0		-0.03	0,25	R$ 0,25	VALER500
VALEF510	0	R$ 24,33	1		0	0	0	0	47,68	0	0	0	0		0	0	0	VALER510
VALEF520	0	R$ 23,39	1		0	0	0	0	48,68	0	0	0	0		-0.04	0,34	R$ 0,34	VALER520
VALEF530	R$ 9,85	R$ 22,45	1		0	0	0	0	49,68	0	0	0	0		0	0	0	VALER530
VALEF535	R$ 15,60	R$ 21,98	1		0	0	0	0	50,18	0	0	0	0		0	0	0	VALER535
VALEF54	R$ 18,00	R$ 21,51	1		0	0	0	0	50,68	0	0	0	0		-0.03	0,20	R$ 0,20	VALER54
VALEF602	R$ 19,93	R$ 19,93	0.96		6,293	0	0	0	52,68	0	0,16	0,08	0		-0.04	0,27	R$ 0,27	VALER602
VALEF570	R$ 14,84	R$ 18,70	1		0	0	0	0	53,68	0	0	0	0		-0.05	0,34	R$ 0,34	VALER570
VALEF580	R$ 16,80	R$ 17,76	1		0	0	0	0	54,68	0	0	0	0		-0.08	0,65	R$ 0,65	VALER580
VALEF60	R$ 15,95	R$ 16,83	1		0	6,29	12,58	0	55,68	0	0,26	0,13	0		-0.07	0,48	R$ 0,48	VALER60
VALEF600	R$ 10,30	R$ 15,89	1		0	0	0	0	56,68	0	0,40	0,20	0		-0.07	0,42	R$ 0,42	VALER600
VALEF605	R$ 0,01	R$ 15,42	1		0	0	0	0	57,18	0	0	0	0		-0.24	8,56	R$ 8,56	VALER605
VALEF647	R$ 15,50	R$ 15,50	0.92		0	0	0	0	57,68	0	0,48	0,24	0		-0.08	0,48	R$ 0,48	VALER647
VALEF620	R$ 12,00	R$ 14,01	1		0	0	0	0	58,68	0	0,23	0,12	0		-0.1	0,73	R$ 0,73	VALER620
VALEF640	R$ 10,26	R$ 12,14	1		0	0	0	0	60,68	0	0	0	0		0	0	0	VALER640
VALEF650	R$ 11,90	R$ 11,90	0.88		11,528	0	0	0	61,68	0	0,43	0,22	0		-0.16	1,25	R$ 1,25	VALER650
VALEF697	R$ 11,05	R$ 11,05	0.92		0	0	0	0	62,18	1,80	0,50	1,15	-39,333		-0.14	0,91	R$ 0,91	VALER697
VALEF702	R$ 9,55	R$ 10,26	1		0	3,78	7,55	0	62,68	0	0	0	0		-0.2	1,80	R$ 1,80	VALER702
VALEF68	R$ 4,56	R$ 9,80	1		0	0	0	0	63,18	0	0	0	0		-0.21	2,00	R$ 2,00	VALER68
VALEF636	R$ 0,01	R$ 9,33	1		0	0	0	0	63,68	0	0	0	0		-0.29	11,45	R$ 11,45	VALER636
VALEF700	R$ 7,34	R$ 7,34	0.82		0	0	0	0	66,68	0	0	0	0		-0.27	2,38	R$ 2,38	VALER700
VALEF705	R$ 6,45	R$ 6,45	0.87		0	0	0	0	67,18	0	0	0	0		-0.26	1,95	R$ 1,95	VALER705
VALEF752	R$ 5,82	R$ 5,82	0.9		0	2,92	5,84	0	67,68	0	0,01	0,01	-20,364		-0.28	2,19	R$ 2,19	VALER752
VALEF730	R$ 5,86	R$ 5,86	0.68		0	0	0	0	69,68	0	0	0	0		-0.37	5,67	R$ 5,67	VALER730
VALEF740	R$ 5,30	R$ 5,30	0.64		0	0	0	0	70,68	0	0	0	0		-0.39	6,63	R$ 6,63	VALER740
VALEF755	R$ 4,68	R$ 4,68	0.58		0	0	0	0	72,18	0	0	0	0		-0.41	8,15	R$ 8,15	VALER755
VALEF78	R$ 2,50	R$ 2,50	0.47		0	0	0	0	74,68	0	0	0	0		-0.48	6,95	R$ 6,95	VALER78
VALEF801	R$ 3,50	R$ 3,50	0.47		9,375	0	0	0	75,18	0	0	0	0		-1	1,455	0	VALER801
VALEF806	0	0	0		0	0,01	0,01	0	75,68	0	0	0	0		-1	1,924	0	VALER806
VALEF811	R$ 2,10	R$ 2,10	0.4		0	0	0	0	76,18	0	0	0	0		-1	2,393	0	VALER811
VALEF816	R$ 2,76	R$ 2,76	0.42		0	0	0	0	76,68	0	0	0	0		-0.61	5,00	R$ 5,00	VALER816
VALEF821	0	0	0		0	0	0	0	77,18	0	0	0	0		-1	3,33	0	VALER821
VALEF826	R$ 0,01	R$ 0,01	0.02		0	0	0	0	77,68	0	0	0	0		-0.48	13,03	R$ 13,03	VALER826
VALEF831	0	0	0		0	0	0	0	78,18	0	0	0	0		-1	4,268	0	VALER831
VALEF836	R$ 0,36	R$ 0,36	0.16		0	0	0	0	78,68	0	0	0	0		-1	4,737	0	VALER836
VALEF841	0	0	0		0	0	0	0	79,18	0	0	0	0		-1	5,205	0	VALER841
VALEF846	0	0	0		0	0	0	0	79,68	0	0	0	0		-1	5,674	0	VALER846
VALEF851	0	0	0		0	0	0	0	80,18	0	0	0	0		-1	6,143	0	VALER851
VALEF856	0	0	0		0	0	0	0	80,68	0	0	0	0		-1	6,612	0	VALER856
VALEF861	0	0	0		0	0	0	0	81,18	0	0	0	0		-1	7,08	0	VALER861
VALEF866	R$ 0,63	R$ 0,63	0.17		0	0,32	0,63	0	81,68	0	0	0	0		-1	7,549	0	VALER866
VALEF897	R$ 1,45	R$ 1,45	0.25		11,538	0,27	0,53	0	82,18	0	9,00	4,50	0		-0.57	14,00	R$ 14,00	VALER897
VALEF876	0	0	0		0	0	0	0	82,68	0	0	0	0		-0.74	10,04	R$ 10,04	VALER876
VALEF881	0	0	0		0	0	0	0	83,18	0	0	0	0		-1	8,956	0	VALER881
VALEF886	0	0	0		0	0	0	0	83,68	0	0	0	0		-1	9,424	0	VALER886
VALEF891	0	0	0		0	0	0	0	84,18	0	0	0	0		-1	9,893	0	VALER891
VALEF896	0	0	0		0	0	0	0	84,68	0	0	0	0		-1	10,362	0	VALER896
VALEF901	0	0	0		0	0	0	0	85,18	0	0	0	0		-1	10,831	0	VALER901
VALEF906	0	0	0		0	0	0	0	85,68	0	0	0	0		-1	11,299	0	VALER906
VALEF911	0	0	0		0	0	0	0	86,18	0	0	0	0		-1	11,768	0	VALER911
VALEF916	0	0	0		0	0	0	0	86,68	0	0	0	0		-1	12,237	0	VALER916
VALEF921	0	0	0		0	0	0	0	87,18	0	0	0	0		-1	12,706	0	VALER921
VALEF926	0	0	0		0	0	0	0	87,68	0	0	0	0		-1	13,175	0	VALER926
VALEF931	0	0	0		0	0	0	0	88,18	0	0	0	0		-1	13,643	0	VALER931
VALEF936	0	0	0		0	0	0	0	88,68	0	0	0	0		-1	14,112	0	VALER936
VALEF941	0	0	0		0	0	0	0	89,18	0	0	0	0		-1	14,581	0	VALER941
VALEF946	0	0	0		0	0	0	0	89,68	0	0	0	0		-1	15,05	0	VALER946
VALEF951	0	0	0		0	0	0	0	90,18	0	0	0	0		-1	15,518	0	VALER951
VALEF956	0	0	0		0	0	0	0	90,68	0	0	0	0		-1	15,987	0	VALER956
VALEF961	0	0	0		0	0	0	0	91,18	0	0	0	0		-1	16,456	0	VALER961
VALEF966	0	0	0		0	0	0	0	91,68	0	0	0	0		-1	16,925	0	VALER966
VALEF971	0	0	0		0	0	0	0	92,18	0	0	0	0		-1	17,393	0	VALER971
VALEF976	0	0	0		0	0	0	0	92,68	0	0	0	0		-1	17,862	0	VALER976
VALEF981	0	0	0		0	0	0	0	93,18	0	0	0	0		-1	18,331	0	VALER981
VALEF986	0	0	0		0	0	0	0	93,68	0	0	0	0		-0.57	27,54	R$ 27,54	VALER986
VALEF991	0	0	0		0	0	0	0	94,18	0	0	0	0		-1	19,269	0	VALER991
VALEF996	0	0	0		0	0	0	0	94,68	0	0	0	0		-0.56	29,41	R$ 29,41	VALER996
VALEF100	R$ 0,01	R$ 0,01	0		0	0	0	0	95,68	0	0	0	0		-0.54	31,30	R$ 31,30	VALER100
VALEF101	0	0	0		0	0	0	0	96,68	0	0	0	0		-0.55	32,17	R$ 32,17	VALER101
VALEF110	R$ 0,15	R$ 0,15	0.03		0	0,10	0	0,20	102,68	0	26,00	13,00	0		-0.94	27,55	R$ 27,55	VALER110
VALEF143	R$ 0,06	R$ 0,06	0.01		0	0,04	0	0,08	133,68	0	0	0	0		-1	56,302	R$ 50,00	VALER143
VALEF280	0	0	0		0	0	0	0	276,68	0	0	0	0		-1	190,372	R$ 0,01	VALER280
VALEF370	0	0	0		0	0	0	0	366,68	0	0	0	0		-1	274,751	R$ 0,05	VALER370
VALEF380	0	0	0		0	0	0	0	376,68	0	0	0	0		-1	284,127	R$ 0,01	VALER380
VALEF390	0	0	0		0	0	0	0	386,68	0	0	0	0		-1	293,502	0	VALER390
VALEF400	R$ 10,40	R$ 10,40	0.3		0	0	0	0	396,68	0	0	0	0		-1	302,878	R$ 0,02	VALER400

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 140,96 -1.316%
AAPL34	R$ 74,34 -1.536%
ABCB4	R$ 25,05 1.008%
ABEV3	R$ 14,28 1.709%
AERI3	R$ 3,23 -1.524%
AGRO3	R$ 20,16 -1.418%
ALOS3	R$ 29,39 0.823%
ALPA4	R$ 12,14 -0.082%
ALUP11	R$ 33,10 1.534%
AMAR3	R$ 1,02 -0.971%
AMBP3	R$ 0,26 -3.704%
AMZO34	R$ 60,21 -1.424%
ANIM3	R$ 3,65 0.551%
ARML3	R$ 4,70 2.845%
ASAI3	R$ 7,99 -2.561%
AURA33	R$ 84,63 1.353%
AURE3	R$ 12,41 1.223%
AURE99	R$ 9,50 0%
AXIA3	R$ 65,15 1.972%
AXIA6	R$ 68,63 1.404%
AZUL4	R$ 0,84 -20.755%
AZZA3	R$ 24,76 -2.404%
B3SA3	R$ 14,41 0.558%
BABA34	R$ 28,98 -2.784%
BBAS3	R$ 22,01 1.429%
BBDC3	R$ 16,21 1.123%
BBDC4	R$ 18,92 1.393%
BBSE3	R$ 35,75 0.393%
BEEF3	R$ 6,02 -0.166%
BERK34	R$ 136,91 0.944%
BHIA3	R$ 3,04 -2.564%
BLAU3	R$ 13,42 -0.223%
BMGB4	R$ 4,52 1.802%
BMOB3	R$ 24,56 1.32%
BOVA11	R$ 159,37 1.187%
BOVB11	R$ 166,08 1.163%
BOVV11	R$ 167,00 1.151%
BOVX11	R$ 16,62 1.156%
BPAC11	R$ 56,46 2.116%
BPAN4	R$ 11,96 1.787%
BRAP4	R$ 21,40 2.392%
BRAV3	R$ 13,74 2.156%
BRAX11	R$ 136,01 1.356%
BRKM5	R$ 7,75 -2.393%
BRSR6	R$ 14,79 0.83%
CAML3	R$ 5,45 -0.547%
CASH3	R$ 3,91 -1.263%
CBAV3	R$ 6,42 2.229%
CEAB3	R$ 13,85 2.29%
CHVX34	R$ 82,69 1.385%
CMIG3	R$ 14,28 0.705%
CMIG4	R$ 11,23 0.989%
CMIN3	R$ 5,65 -1.568%
COCA34	R$ 64,00 0.235%
COGN3	R$ 3,82 0.526%
CPFE3	R$ 51,60 2.932%
CPLE3	R$ 13,71 1.556%
CPLE5	R$ 14,44 1.547%
CSAN3	R$ 5,90 1.201%
CSMG3	R$ 43,80 0.275%
CSNA3	R$ 9,58 -1.237%
CURY3	R$ 36,56 0.716%
CVCB3	R$ 1,99 -0.5%
CXSE3	R$ 16,50 0.671%
CYRE3	R$ 33,05 -0.272%
DASA3	R$ 3,72 7.205%
DIRR3	R$ 17,51 -0.568%
DXCO3	R$ 5,38 0.749%
E1MR34	R$ 744,44 -0.741%
ECOR3	R$ 10,69 1.135%
EGIE3	R$ 30,98 1.741%
EMBJ3	R$ 87,63 0.08%
ENEV3	R$ 20,85 1.411%
ENGI11	R$ 49,89 1.464%
ENJU3	R$ 1,05 -0.943%
EQTL3	R$ 40,45 1.557%
ESPA3	R$ 1,02 -1.923%
EVEN3	R$ 8,03 -0.619%
EXXO34	R$ 79,45 -2.36%
EZTC3	R$ 15,32 0.065%
FESA4	R$ 6,94 -0.43%
FLRY3	R$ 15,20 0.796%
GFSA3	R$ 5,07 -5.762%
GGBR4	R$ 20,37 2.208%
GGPS3	R$ 19,13 0.21%
GMAT3	R$ 4,75 -1.656%
GMCO34	R$ 111,40 -0.978%
GOAU4	R$ 11,74 1.821%
GOGL34	R$ 139,10 -0.565%
GOLD11	R$ 24,33 0.206%
GOLL54	R$ 5,85 1.211%
GRND3	R$ 5,34 1.908%
GSGI34	R$ 157,76 -1.762%
GUAR3	R$ 10,83 -0.642%
HAPV3	R$ 15,29 4.014%
HBOR3	R$ 2,67 1.136%
HBSA3	R$ 3,83 -1.289%
HYPE3	R$ 23,57 -0.38%
IFCM3	R$ 1,30 -2.985%
IGTI11	R$ 26,19 0.77%
INBR32	R$ 46,66 2.123%
INTB3	R$ 13,35 -0.075%
IRBR3	R$ 54,82 1.613%
ISAE4	R$ 28,39 4.49%
ITLC34	R$ 33,97 -0.585%
ITSA4	R$ 12,00 1.781%
ITUB3	R$ 36,96 1.706%
ITUB4	R$ 40,36 1.509%
IVVB11	R$ 415,75 -0.242%
JALL3	R$ 3,12 1.299%
JBSS32	R$ 76,62 -1.441%
JHSF3	R$ 7,97 0.886%
JNJB34	R$ 77,90 1.379%
JPMC34	R$ 172,56 0.151%
KEPL3	R$ 9,80 -1.508%
KLBN11	R$ 19,19 2.347%
LAVV3	R$ 16,28 2.39%
LEVE3	R$ 34,03 -0.845%
LILY34	R$ 192,70 3.602%
LJQQ3	R$ 2,34 -0.847%
LOGG3	R$ 25,50 -0.039%
LOGN3	R$ 34,00 0.443%
LREN3	R$ 14,47 1.901%
LWSA3	R$ 4,45 0%
M1TA34	R$ 125,40 0.497%
MATD3	R$ 4,87 -0.409%
MBRF3	R$ 20,20 1.712%
MCDC34	R$ 85,88 0.07%
MDIA3	R$ 24,59 0.779%
MDNE3	R$ 26,48 -0.226%
MEAL3	R$ 1,18 0.855%
MELI34	R$ 88,99 -1.993%
MGLU3	R$ 9,84 -0.304%
MILS3	R$ 13,60 2.952%
MLAS3	R$ 1,42 2.158%
MOTV3	R$ 16,13 0.687%
MOVI3	R$ 11,19 -0.798%
MRVE3	R$ 8,34 0.482%
MSFT34	R$ 107,26 -0.501%
MTRE3	R$ 3,65 1.108%
MULT3	R$ 28,75 0.209%
MYPK3	R$ 10,20 0.098%
N1VO34	R$ 34,00 0.384%
NASD11	R$ 18,93 -0.578%
NATU3	R$ 8,07 1.255%
NEOE3	R$ 32,30 0.062%
NFLX34	R$ 10,14 -2.5%
NVDC34	R$ 19,96 0.605%
ODPV3	R$ 11,59 0.433%
ONCO3	R$ 2,08 0%
ORVR3	R$ 69,11 2.143%
OXYP34	R$ 36,11 -2.273%
P1GR34	R$ 637,07 0.411%
PAGS34	R$ 10,94 -1.619%
PCAR3	R$ 3,98 1.272%
PETR3	R$ 33,22 -0.18%
PETR4	R$ 31,70 0.348%
PETZ3	R$ 4,57 2.009%
PGMN3	R$ 6,52 3.492%
PIBB11	R$ 286,45 1.273%
PLPL3	R$ 15,65 1.756%
PNVL3	R$ 10,42 0.774%
POMO4	R$ 6,36 0.315%
POSI3	R$ 4,53 2.257%
PRIO3	R$ 39,50 0.228%
PSSA3	R$ 49,61 0.344%
PTBL3	R$ 3,25 -1.813%
PYPL34	R$ 16,40 -1.145%
QUAL3	R$ 2,29 0%
RADL3	R$ 24,70 -1.2%
RAIL3	R$ 15,84 0.317%
RAIZ4	R$ 0,86 1.176%
RANI3	R$ 8,67 1.641%
RAPT4	R$ 6,06 2.02%
RDOR3	R$ 47,12 4.711%
RECV3	R$ 10,76 0.467%
RENT3	R$ 47,76 0.569%
RIOT34	R$ 409,05 -0.62%
ROMI3	R$ 8,10 -0.369%
ROXO34	R$ 15,08 -1.309%
SANB11	R$ 32,94 3.099%
SANB3	R$ 16,03 4.091%
SAPR11	R$ 37,00 -0.511%
SBFG3	R$ 13,17 2.411%
SBSP3	R$ 139,00 1.571%
SEER3	R$ 9,63 0.732%
SEQL3	R$ 2,66 -5.674%
SIMH3	R$ 6,09 -0.976%
SIMN34	R$ 249,75 1.22%
SLCE3	R$ 16,43 -1.03%
SMAL11	R$ 115,23 0.77%
SMFT3	R$ 25,14 1.781%
SMTO3	R$ 15,26 0.793%
SOJA3	R$ 9,15 1.667%
SPXI11	R$ 404,02 -0.131%
SUZB3	R$ 48,71 -0.713%
TAEE11	R$ 42,50 1.748%
TASA4	R$ 4,75 -2.062%
TCSA3	R$ 1,13 -2.586%
TEND3	R$ 25,60 3.226%
TIMS3	R$ 23,52 0.427%
TMOS34	R$ 64,69 0.685%
TOKY3	R$ 1,07 1.905%
TOTS3	R$ 46,69 0.973%
TRAD3	R$ 4,19 3.457%
TRIS3	R$ 6,89 -0.472%
TSLA34	R$ 80,60 4.04%
TSMC34	R$ 194,58 -1.022%
TTEN3	R$ 17,33 0.756%
TUPY3	R$ 12,34 0.244%
UGPA3	R$ 21,75 1.163%
UNIP6	R$ 56,90 0.637%
USIM5	R$ 6,00 1.01%
VALE3	R$ 69,03 0.612%
VAMO3	R$ 3,58 -1.377%
VAMO99	R$ 3,91 0%
VBBR3	R$ 25,81 1.176%
VERZ34	R$ 36,92 -0.189%
VISA34	R$ 93,30 0.204%
VIVA3	R$ 35,68 0.848%
VIVT3	R$ 33,89 1.315%
VLID3	R$ 21,52 0.42%
VULC3	R$ 20,76 1.516%
VVEO3	R$ 1,54 -3.75%
WALM34	R$ 39,62 0.814%
WEGE3	R$ 49,68 0.323%
WIZC3	R$ 8,61 0.938%
XBOV11	R$ 159,05 1.564%
XPBR31	R$ 95,68 0.494%
YDUQ3	R$ 12,77 2.078%