VALE3 VALE ON
- R$ 61,49
-2,54
-3,967%- R$ 63,52
Máxima
- R$ 61,21
Mínima
- 39.849.700,00
Volume
- 22/10/26, 17:59:46
Último Negócio
- R$ 63,52
Abertura
- R$ 2.472,68
Volume Financeiro
- R$ 63,52
Tendência
- Baixa
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 27,00%
Desvio Padrão (1a)
- 31,38%
IV (1a)
- 24,77%
EWMA (1a)
- 0,73
Beta (ß)
Destaques
Séries
- 23/10/2026 - 1 dias30/10/2026 - 6 dias06/11/2026 - 10 dias13/11/2026 - 15 dias19/11/2026 - 19 dias27/11/2026 - 25 dias18/12/2026 - 40 dias15/01/2027 - 56 dias19/02/2027 - 81 dias19/03/2027 - 101 dias16/04/2027 - 120 dias21/05/2027 - 144 dias18/06/2027 - 163 dias16/07/2027 - 183 dias20/08/2027 - 208 dias17/09/2027 - 227 dias15/10/2027 - 246 dias19/11/2027 - 269 dias17/12/2027 - 289 dias21/01/2028 - 312 dias18/02/2028 - 332 dias17/03/2028 - 352 dias20/04/2028 - 375 dias19/05/2028 - 394 dias16/06/2028 - 413 dias21/07/2028 - 438 dias18/08/2028 - 458 dias15/09/2028 - 477 dias20/10/2028 - 501 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALEF192 | R$ 50,40 | R$ 50,40 | 0.95 | 0 | 0 | 0 | 0 | 17,53 | 0,01 | 0 | 0,01 | 0 | 0 | 0,01 | R$ 0,01 | VALER192 | ||
| VALEF438 | R$ 28,70 | R$ 28,70 | 0.88 | 0 | 0,01 | 0,02 | 0 | 38,78 | 0 | 0,02 | 0,01 | 90,00 | -0.02 | 0,19 | R$ 0,19 | VALER438 | ||
| VALEF478 | R$ 48,80 | R$ 48,80 | 0.91 | 0 | 0 | 0 | 0 | 42,78 | 0,34 | 0 | 0,17 | 0 | -0.03 | 0,25 | R$ 0,25 | VALER478 | ||
| VALEF540 | R$ 18,80 | R$ 18,80 | 0.91 | -26,591 | 7,50 | 15,00 | 0 | 47,28 | 0 | 0 | 0 | 0 | -0.04 | 0,27 | R$ 0,27 | VALER540 | ||
| VALEF497 | R$ 38,60 | R$ 38,60 | 0.84 | 0 | 0 | 0 | 0 | 48,03 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALER497 | ||
| VALEF500 | R$ 31,43 | R$ 31,43 | 0.8 | 0 | 0 | 0 | 0 | 48,28 | 0 | 0 | 0 | 0 | -0.05 | 0,27 | R$ 0,27 | VALER500 | ||
| VALEF49 | R$ 22,10 | R$ 22,10 | 0.79 | 0 | 0 | 0 | 0 | 49,78 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALER49 | ||
| VALEF502 | R$ 20,70 | R$ 20,70 | 0.79 | 0 | 0 | 0 | 0 | 50,28 | 0 | 0 | 0 | 0 | -0.07 | 0,39 | R$ 0,39 | VALER502 | ||
| VALEF558 | R$ 19,45 | R$ 19,45 | 0.79 | 0 | 0 | 0 | 0 | 50,78 | 1,50 | 0 | 0,75 | 42,00 | -0.1 | 0,71 | R$ 0,71 | VALER558 | ||
| VALEF54 | R$ 14,15 | R$ 14,15 | 0.9 | 0 | 0 | 0 | 0 | 52,28 | 0 | 0 | 0 | 0 | -0.09 | 0,51 | R$ 0,51 | VALER54 | ||
| VALEF598 | R$ 16,92 | R$ 16,92 | 0.74 | 0 | 0 | 0 | 0 | 54,78 | 0 | 0 | 0 | 0 | -0.13 | 0,83 | R$ 0,83 | VALER598 | ||
| VALEF638 | R$ 13,37 | R$ 13,37 | 0.7 | 0 | 0 | 0 | 0 | 58,78 | 0 | 0,02 | 0,01 | 0 | -0.21 | 1,52 | R$ 1,52 | VALER638 | ||
| VALEF610 | R$ 17,70 | R$ 17,70 | 0.69 | 0 | 0 | 0 | 0 | 59,28 | 0 | 0 | 0 | 0 | -0.21 | 1,30 | R$ 1,30 | VALER610 | ||
| VALEF615 | 0 | R$ 6,53 | 1 | 0 | 0 | 0 | 0 | 59,78 | 0 | 0 | 0 | 0 | -0.22 | 1,38 | R$ 1,38 | VALER615 | ||
| VALEF62 | R$ 8,50 | R$ 8,50 | 0.73 | -29,108 | 0 | 0 | 0 | 60,28 | 0 | 0 | 0 | 0 | -0.22 | 1,31 | R$ 1,31 | VALER62 | ||
| VALEF625 | 0 | R$ 5,61 | 1 | 0 | 0 | 0 | 0 | 60,78 | 0 | 0 | 0 | 83,333 | -0.29 | 2,75 | R$ 2,75 | VALER625 | ||
| VALEF630 | R$ 12,60 | R$ 12,60 | 0.66 | 0 | 0 | 0 | 0 | 61,28 | 0 | 0 | 0 | 0 | -0.23 | 1,15 | R$ 1,15 | VALER630 | ||
| VALEF635 | 0 | R$ 4,69 | 1 | 0 | 0 | 0 | 0 | 61,78 | 0 | 0,03 | 0,02 | 0 | -0.28 | 1,82 | R$ 1,82 | VALER635 | ||
| VALEF640 | R$ 14,35 | R$ 14,35 | 0.65 | 0 | 0 | 0 | 0 | 62,28 | 0 | 0,53 | 0,27 | 116,667 | -0.33 | 3,25 | R$ 3,25 | VALER640 | ||
| VALEF670 | R$ 11,12 | R$ 11,12 | 0.61 | 0 | 0 | 0 | 0 | 65,28 | 0 | 0,59 | 0,30 | 21,469 | -0.41 | 4,30 | R$ 4,30 | VALER670 | ||
| VALEF695 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 67,78 | 0 | 0 | 0 | 37,381 | -0.48 | 5,77 | R$ 5,77 | VALER695 | ||
| VALEF700 | R$ 13,09 | R$ 13,09 | 0.6 | 0 | 0 | 0 | 0 | 68,28 | 0 | 0,90 | 0,45 | 0 | -0.75 | 1,55 | R$ 1,55 | VALER700 | ||
| VALEF705 | R$ 7,95 | R$ 7,95 | 0.54 | 0 | 0 | 0 | 0 | 68,78 | 6,70 | 0,66 | 3,68 | 19,80 | -0.51 | 5,99 | R$ 5,99 | VALER705 | ||
| VALEF710 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 69,28 | 0 | 0 | 0 | 0 | -1 | 2,203 | 0 | VALER710 | ||
| VALEF715 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 69,78 | 0 | 0,77 | 0,39 | 0 | -0.69 | 3,57 | R$ 3,57 | VALER715 | ||
| VALEF720 | R$ 6,39 | R$ 6,39 | 0.5 | 0 | 0 | 0 | 0 | 70,28 | 0 | 1,33 | 0,67 | 0 | -0.67 | 4,41 | R$ 4,41 | VALER720 | ||
| VALEF725 | R$ 6,55 | R$ 6,55 | 0.5 | 0 | 0 | 0 | 0 | 70,78 | 0 | 0 | 0 | 0 | -0.72 | 4,48 | R$ 4,48 | VALER725 | ||
| VALEF780 | R$ 3,53 | R$ 3,53 | 0.42 | -14,112 | 1,50 | 3,00 | 0 | 71,28 | 0 | 0 | 0 | 28,962 | -0.6 | 7,08 | R$ 7,08 | VALER780 | ||
| VALEF735 | R$ 8,20 | R$ 8,20 | 0.51 | 0 | 0 | 0 | 0 | 71,78 | 0 | 0 | 0 | 0 | -0.76 | 5,28 | R$ 5,28 | VALER735 | ||
| VALEF740 | R$ 10,00 | R$ 10,00 | 0.53 | 0 | 0 | 0 | 0 | 72,28 | 0 | 0,93 | 0,47 | 0 | -0.4 | 20,841 | R$ 3,00 | VALER740 | ||
| VALEF745 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 72,78 | 0 | 0,89 | 0,45 | 0 | -0.85 | 5,763 | R$ 3,45 | VALER745 | ||
| VALEF750 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 73,28 | 0 | 0 | 0 | 0 | -0.93 | 6,00 | R$ 6,00 | VALER750 | ||
| VALEF755 | R$ 5,58 | R$ 5,58 | 0.45 | 0 | 0 | 0 | 0 | 73,78 | 0 | 0 | 0 | 0 | -0.79 | 7,10 | R$ 7,10 | VALER755 | ||
| VALEF760 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 74,28 | 0 | 0 | 0 | 0 | -0.33 | 30,539 | R$ 5,61 | VALER760 | ||
| VALEF765 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 74,78 | 0 | 0 | 0 | 0 | -1 | 7,259 | 0 | VALER765 | ||
| VALEF770 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 75,28 | 0 | 0 | 0 | 0 | -1 | 7,719 | 0 | VALER770 | ||
| VALEF775 | R$ 8,92 | R$ 8,92 | 0.49 | 0 | 0 | 0 | 0 | 75,78 | 0 | 0 | 0 | 0 | -1 | 8,178 | 0 | VALER775 | ||
| VALEF1 | R$ 3,00 | R$ 3,00 | 0.34 | 0 | 0 | 0 | 0 | 76,28 | 0 | 0 | 0 | 0 | -0.51 | 17,62 | R$ 17,62 | VALER1 | ||
| VALEF78 | R$ 5,45 | R$ 5,45 | 0.42 | 0 | 0 | 0 | 0 | 76,78 | 0 | 0 | 0 | 0 | -1 | 9,098 | R$ 0,01 | VALER78 | ||
| VALEF789 | R$ 2,05 | R$ 2,05 | 0.28 | -21,756 | 0 | 0 | 0 | 77,28 | 0 | 0 | 0 | 0 | -1 | 9,557 | 0 | VALER789 | ||
| VALEF79 | R$ 5,65 | R$ 5,65 | 0.41 | 0 | 0 | 0 | 0 | 77,78 | 0 | 0 | 0 | 0 | -1 | 10,017 | 0 | VALER79 | ||
| VALEF800 | R$ 3,47 | R$ 3,47 | 0.34 | 0 | 0 | 0 | 0 | 78,28 | 0 | 0 | 0 | 0 | -1 | 10,477 | 0 | VALER800 | ||
| VALEF805 | R$ 5,29 | R$ 5,29 | 0.4 | 0 | 0 | 0 | 0 | 78,78 | 0 | 0 | 0 | 0 | -0.85 | 11,598 | R$ 9,90 | VALER805 | ||
| VALEF810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,28 | 0 | 0 | 0 | 0 | -1 | 11,396 | 0 | VALER810 | ||
| VALEF815 | R$ 3,00 | R$ 3,00 | 0.31 | 0 | 0 | 0 | 0 | 79,78 | 0 | 0 | 0 | 0 | -1 | 11,856 | R$ 4,33 | VALER815 | ||
| VALEF820 | R$ 1,75 | R$ 1,75 | 0.24 | -41,667 | 0,25 | 0,50 | 0 | 80,28 | 0 | 0 | 0 | 0 | -1 | 12,316 | 0 | VALER820 | ||
| VALEF825 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 80,78 | 0 | 0 | 0 | 0 | -0.34 | 36,464 | R$ 4,79 | VALER825 | ||
| VALEF830 | R$ 2,50 | R$ 2,50 | 0.28 | 0 | 0 | 0 | 0 | 81,28 | 0 | 0 | 0 | 0 | -1 | 13,235 | 0 | VALER830 | ||
| VALEF835 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 81,78 | 0 | 0 | 0 | 0 | -1 | 13,695 | R$ 6,96 | VALER835 | ||
| VALEF840 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,28 | 0 | 0 | 0 | 0 | -1 | 14,154 | R$ 11,95 | VALER840 | ||
| VALEF845 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,78 | 0 | 0 | 0 | 0 | -1 | 14,614 | 0 | VALER845 | ||
| VALEF850 | R$ 1,22 | R$ 1,22 | 0.18 | -22,785 | 3,09 | 1,18 | 5,00 | 83,28 | 0 | 0 | 0 | 0 | -1 | 15,074 | R$ 8,68 | VALER850 | ||
| VALEF855 | R$ 5,66 | R$ 5,66 | 0.38 | 0 | 0 | 0 | 0 | 83,78 | 0 | 0 | 0 | 0 | -1 | 15,533 | R$ 9,18 | VALER855 | ||
| VALEF860 | R$ 2,55 | R$ 2,55 | 0.26 | 0 | 0 | 0 | 0 | 84,28 | 0 | 3,50 | 1,75 | 0 | -1 | 15,993 | R$ 6,50 | VALER860 | ||
| VALEF865 | R$ 5,81 | R$ 5,81 | 0.38 | 0 | 0 | 0 | 0 | 84,78 | 0 | 0 | 0 | 0 | -1 | 16,453 | 0 | VALER865 | ||
| VALEF870 | R$ 3,21 | R$ 3,21 | 0.29 | 0 | 0,01 | 0,01 | 0 | 85,28 | 0 | 0 | 0 | 0 | -1 | 16,912 | 0 | VALER870 | ||
| VALEF875 | R$ 3,50 | R$ 3,50 | 0.3 | 0 | 0 | 0 | 0 | 85,78 | 0 | 0 | 0 | 0 | -1 | 17,372 | R$ 4,74 | VALER875 | ||
| VALEF880 | R$ 1,02 | R$ 1,02 | 0.16 | -36,646 | 0 | 0 | 0 | 86,28 | 0 | 0 | 0 | 0 | -1 | 17,832 | 0 | VALER880 | ||
| VALEF885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 86,78 | 0 | 0 | 0 | 0 | -1 | 18,291 | R$ 9,81 | VALER885 | ||
| VALEF890 | R$ 3,46 | R$ 3,46 | 0.29 | 0 | 0 | 0 | 0 | 87,28 | 0 | 0 | 0 | 0 | -1 | 18,751 | 0 | VALER890 | ||
| VALEF895 | R$ 9,06 | R$ 9,06 | 0.44 | 0 | 4,00 | 0 | 8,00 | 87,78 | 0 | 0 | 0 | 0 | -0.86 | 20,107 | R$ 16,09 | VALER895 | ||
| VALEF900 | R$ 0,81 | R$ 0,81 | 0.13 | -26,364 | 1,27 | 0,61 | 1,94 | 88,28 | 0 | 0 | 0 | 0 | -1 | 19,67 | R$ 16,99 | VALER900 | ||
| VALEF907 | R$ 1,19 | R$ 1,19 | 0.16 | 0 | 0,20 | 0,40 | 0 | 90,78 | 0 | 0 | 0 | 0 | -1 | 21,969 | 0 | VALER907 | ||
| VALEF960 | R$ 0,90 | R$ 0,90 | 0.12 | 0 | 0 | 0 | 0 | 94,28 | 0 | 0 | 0 | 0 | -1 | 25,186 | 0 | VALER960 | ||
| VALEF2 | R$ 0,28 | R$ 0,28 | 0.05 | -22,222 | 0,43 | 0,25 | 0,60 | 108,28 | 0 | 0 | 0 | 0 | -1 | 38,057 | 0 | VALER2 |