Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 80,79

    0,85 arrow +1,063%

    • R$ 81,07

      Máxima

    • R$ 79,50

      Mínima

    • 26.305.900,00

      Volume

    • 19/06/26, 18:39:22

      Último Negócio

    • R$ 79,68

      Abertura

    • R$ 2.120,98

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 24,81%

      IV (1a)

    • 26,56%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEF526W4R$ 36,70R$ 28,251
000052,680000
000VALER526W4
VALEF531W40R$ 27,751
000053,180000
000VALER531W4
VALEF536W40R$ 27,251
000053,680000
000VALER536W4
VALEF541W40R$ 26,751
000054,180000
000VALER541W4
VALEF546W40R$ 26,251
000054,680000
000VALER546W4
VALEF551W4R$ 34,20R$ 25,751
000055,180000
000VALER551W4
VALEF556W40R$ 25,251
000055,680000
000VALER556W4
VALEF561W40R$ 24,751
000056,180000
000VALER561W4
VALEF566W4R$ 33,49R$ 24,261
000056,680000
000VALER566W4
VALEF571W4R$ 26,59R$ 26,590.86
000057,180000
000VALER571W4
VALEF576W4R$ 31,00R$ 31,000.8
000057,680000
000VALER576W4
VALEF581W40R$ 22,761
000058,180000
000VALER581W4
VALEF586W40R$ 22,261
000058,680000
000VALER586W4
VALEF591W40R$ 21,761
000059,180000
000VALER591W4
VALEF596W40R$ 21,261
000059,680000
000VALER596W4
VALEF601W40R$ 20,771
000060,180000
000VALER601W4
VALEF606W40R$ 20,271
000060,680000
000VALER606W4
VALEF611W4R$ 21,23R$ 21,230.88
000061,180000
000VALER611W4
VALEF616W40R$ 19,271
000061,680000
000VALER616W4
VALEF621W4R$ 21,63R$ 21,630.83
000062,180000
000VALER621W4
VALEF626W40R$ 18,271
000062,680000
000VALER626W4
VALEF631W4R$ 18,60R$ 18,600.9
000063,180000
000VALER631W4
VALEF636W40R$ 17,271
000063,680000
000VALER636W4
VALEF641W4R$ 18,01R$ 18,010.88
000064,180000
000VALER641W4
VALEF646W40R$ 16,281
000064,680000
-0.030,14R$ 0,14VALER646W4
VALEF651W40R$ 15,781
000065,180000
000VALER651W4
VALEF656W4R$ 14,05R$ 15,281
000065,680000
000VALER656W4
VALEF661W40R$ 14,781
000066,180000
000VALER661W4
VALEF666W40R$ 14,281
000066,680000
000VALER666W4
VALEF671W40R$ 13,781
000067,180000
000VALER671W4
VALEF676W4R$ 12,51R$ 13,281
0,32100067,680000
-0.030,09R$ 0,09VALER676W4
VALEF681W4R$ 13,07R$ 13,070.94
000068,180000
000VALER681W4
VALEF686W40R$ 12,291
000068,68000-85,714
-0.010,01R$ 0,01VALER686W4
VALEF691W40R$ 11,791
000069,180000
-0.010,02R$ 0,02VALER691W4
VALEF696W4R$ 10,15R$ 11,291
000069,680000
-0.010,02R$ 0,02VALER696W4
VALEF701W4R$ 10,35R$ 10,791
3,5000070,18000-50,00
-0.010,01R$ 0,01VALER701W4
VALEF706W4R$ 10,23R$ 10,291
000070,680000
-0.010,02R$ 0,02VALER706W4
VALEF711W40R$ 9,791
000071,18000-66,667
-0.010,01R$ 0,01VALER711W4
VALEF716W4R$ 9,52R$ 9,520.93
000071,680000
-0.010,02R$ 0,02VALER716W4
VALEF721W4R$ 7,65R$ 8,801
000072,18000-60,00
-0.010,02R$ 0,02VALER721W4
VALEF726W40R$ 8,301
000072,680000
-0.020,03R$ 0,03VALER726W4
VALEF731W4R$ 7,18R$ 7,801
000073,1800,010,01-60,00
-0.010,02R$ 0,02VALER731W4
VALEF736W4R$ 6,19R$ 7,301
000073,6800,010,01-25,00
-0.020,03R$ 0,03VALER736W4
VALEF741W4R$ 12,18R$ 12,180.68
000074,1800,010,01-20,00
-0.030,04R$ 0,04VALER741W4
VALEF746W40R$ 6,301
000074,680,390,010,20-28,571
-0.030,05R$ 0,05VALER746W4
VALEF751W4R$ 6,09R$ 6,090.89
000075,180,120,010,070
-0.050,07R$ 0,07VALER751W4
VALEF756W4R$ 4,83R$ 5,311
8,53900075,6800,010,01-11,111
-0.050,08R$ 0,08VALER756W4
VALEF761W4R$ 3,47R$ 4,811
00,010,01076,1800,010,010
-0.080,12R$ 0,12VALER761W4
VALEF766W4R$ 3,73R$ 4,311
00,010,01076,6800,030,02-5,882
-0.10,16R$ 0,16VALER766W4
VALEF771W4R$ 3,55R$ 3,811
1,4290,571,15077,1800,100,05-30,00
-0.120,21R$ 0,21VALER771W4
VALEF776W4R$ 2,94R$ 3,311
-5,1610,010,01077,6800,010,010
-0.160,29R$ 0,29VALER776W4
VALEF781W4R$ 2,99R$ 2,990.87
15,8910,010,01078,182,320,111,21-10,811
-0.180,33R$ 0,33VALER781W4
VALEF786W4R$ 2,11R$ 2,311
-4,0910,010,01078,683,100,011,56-10,204
-0.230,44R$ 0,44VALER786W4
VALEF791W4R$ 1,99R$ 1,990.83
1,5310,010,01079,1800,010,01-7,813
-0.280,59R$ 0,59VALER791W4
VALEF796W4R$ 1,73R$ 1,730.72
12,3380,010,01079,681,500,010,760
-0.340,79R$ 0,79VALER796W4
VALEF801W4R$ 1,46R$ 1,460.63
8,9550,010,01080,1800,010,01-19,417
-0.390,83R$ 0,83VALER801W4
VALEF806W4R$ 1,25R$ 1,250.55
25,000,010,01080,6800,010,01-17,46
-0.451,04R$ 1,04VALER806W4
VALEF811W4R$ 0,95R$ 0,950.48
11,7650,010,01081,1800,010,01-7,738
-0.511,55R$ 1,55VALER811W4
VALEF816W4R$ 0,69R$ 0,690.4
4,5450,010,01081,6800,010,01-19,474
-0.591,53R$ 1,53VALER816W4
VALEF821W4R$ 0,61R$ 0,610.34
27,0830,010,01082,1800,010,01-14,815
-0.651,84R$ 1,84VALER821W4
VALEF826W4R$ 0,39R$ 0,390.26
8,3330,510,011,0082,6800,010,010
-0.63,32R$ 3,32VALER826W4
VALEF831W4R$ 0,29R$ 0,290.2
3,5710,020,04083,1800,010,01-17,857
-0.692,99R$ 2,99VALER831W4
VALEF836W4R$ 0,21R$ 0,210.16
-8,6960,010,01083,6800,010,01-3,235
-0.743,29R$ 3,29VALER836W4
VALEF841W4R$ 0,16R$ 0,160.12
-5,8820,280,050,5084,1800,810,41-8,313
-0.763,75R$ 3,75VALER841W4
VALEF846W4R$ 0,13R$ 0,130.1
8,3330,010,01084,685,500,012,760
-0.714,76R$ 4,76VALER846W4
VALEF851W4R$ 0,10R$ 0,100.08
11,1110,110,040,1785,1800,010,01-9,488
-0.784,77R$ 4,77VALER851W4
VALEF856W4R$ 0,08R$ 0,080.06
00,030,05085,6800,010,0128,415
-0.974,70R$ 4,70VALER856W4
VALEF861W4R$ 0,05R$ 0,050.04
-16,6670,510,011,0086,1800,010,01-9,938
-0.85,80R$ 5,80VALER861W4
VALEF866W4R$ 0,05R$ 0,050.04
00,010,01086,6800,010,010
-0.776,60R$ 6,60VALER866W4
VALEF871W4R$ 0,04R$ 0,040.03
-20,0000087,1800,010,01-4,795
-0.826,75R$ 6,75VALER871W4
VALEF876W4R$ 0,03R$ 0,030.02
-25,0000087,6800,010,01-1,477
-0.817,34R$ 7,34VALER876W4
VALEF881W4R$ 0,03R$ 0,030.02
-25,0000088,1800,010,011,17
-0.837,78R$ 7,78VALER881W4
VALEF886W4R$ 0,03R$ 0,030.02
-40,001,7903,5888,6800,010,01-4,824
-0.868,09R$ 8,09VALER886W4
VALEF891W4R$ 0,07R$ 0,070.04
000089,1800,010,010
-0.799,17R$ 9,17VALER891W4
VALEF896W4R$ 0,03R$ 0,030.02
000089,6800,010,01-5,021
-0.879,08R$ 9,08VALER896W4
VALEF901W4R$ 0,02R$ 0,020.01
-50,0000090,1800,010,01-5,00
-0.899,50R$ 9,50VALER901W4
VALEF906W4R$ 0,02R$ 0,020.01
-33,33300090,6800,010,010
-0.959,782R$ 8,16VALER906W4
VALEF911W4R$ 0,02R$ 0,020.01
00,9101,8191,1800,010,010
-0.9110,419R$ 9,90VALER911W4
VALEF916W4R$ 0,02R$ 0,020.01
-50,0000091,6800,010,010
-0.8211,60R$ 11,60VALER916W4
VALEF921W4R$ 0,04R$ 0,040.02
000092,180000
-111,1530VALER921W4
VALEF926W4R$ 0,01R$ 0,010.01
000092,680000
-0.5818,86R$ 10,80VALER926W4
VALEF936W4R$ 0,01R$ 0,010.01
000093,680000
-0.9412,816R$ 11,18VALER936W4
VALEF946W4R$ 0,52R$ 0,520.11
000094,680000
-113,646R$ 11,88VALER946W4