VALE3 - VALE ON: Opções e cotação

INÍCIO /VALE3

VALE3 VALE ON

-1,27 -1,657%
- R$ 76,55
  Máxima
- R$ 75,35
  Mínima
- 21.991.700,00
  Volume
- 06/08/26, 17:59:47
  Último Negócio
- R$ 76,49
  Abertura
- R$ 1.666,81
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Baixa
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
24,17%
IV (1a)

26,09%
EWMA (1a)
0,87
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Mid	Bid	Ask	Strike	Ask	Bid	Mid	Delta	Teórico	Último	Código
VALEF192	R$ 59,50	R$ 59,50	0.97	0	0	0	19,29	0	0	0	0	0	0	VALER192
VALEF438	R$ 28,70	R$ 39,12	1	0	0	0	40,54	0	0	0	-0.01	0,13	R$ 0,13	VALER438
VALEF478	R$ 48,80	R$ 48,80	0.87	0	0	0	44,54	0,45	0,01	0,23	-0.02	0,15	R$ 0,15	VALER478
VALEF540	R$ 38,19	R$ 38,19	0.86	5,00	10,00	0	49,04	0	0	0	-0.03	0,29	R$ 0,29	VALER540
VALEF497	R$ 38,60	R$ 38,60	0.85	0	0	0	49,79	0	0	0	0	0,01	R$ 0,01	VALER497
VALEF500	R$ 31,43	R$ 31,43	0.94	0	0	0	50,04	0	0	0	-0.01	0,08	R$ 0,08	VALER500
VALEF558	0	R$ 28,39	1	0	0	0	52,54	0	0	0	0	0	0	VALER558
VALEF54	R$ 29,54	R$ 29,54	0.88	0	0	0	54,04	0	0	0	-0.02	0,15	R$ 0,15	VALER54
VALEF598	R$ 21,60	R$ 24,81	1	0	0	0	56,54	0	0	0	-0.07	0,85	R$ 0,85	VALER598
VALEF638	R$ 23,00	R$ 23,00	0.88	0	0	0	60,54	1,50	0	0,75	-0.09	1,00	R$ 1,00	VALER638
VALEF610	0	R$ 20,79	1	0	0	0	61,04	0	0	0	0	0	0	VALER610
VALEF615	0	R$ 20,34	1	0	0	0	61,54	0	0	0	0	0	0	VALER615
VALEF62	R$ 21,98	R$ 21,98	0.86	7,50	15,00	0	62,04	0	0	0	-0.11	1,35	R$ 1,35	VALER62
VALEF625	0	R$ 19,44	1	0	0	0	62,54	0	0	0	0	0	0	VALER625
VALEF630	R$ 17,40	R$ 19,00	1	0	0	0	63,04	0	0	0	-0.12	1,50	R$ 1,50	VALER630
VALEF635	0	R$ 18,55	1	0	0	0	63,54	0	0	0	0	0	0	VALER635
VALEF640	R$ 19,40	R$ 19,40	0.88	0	0	0	64,04	0	0	0	0	0,01	R$ 0,01	VALER640
VALEF670	0	R$ 15,42	1	0	0	0	67,04	0	0	0	0	0	0	VALER670
VALEF695	0	R$ 13,18	1	0	0	0	69,54	0	0	0	0	0	0	VALER695
VALEF700	R$ 13,09	R$ 13,09	0.93	0	0	0	70,04	0	0	0	-0.21	3,00	R$ 3,00	VALER700
VALEF705	R$ 14,50	R$ 14,50	0.8	0	0	0	70,54	4,99	0	2,50	-0.21	2,54	R$ 2,54	VALER705
VALEF710	0	R$ 11,84	1	0	0	0	71,04	0	0	0	0	0	0	VALER710
VALEF715	0	R$ 11,39	1	0	0	0	71,54	0	0	0	0	0	0	VALER715
VALEF720	0	R$ 10,95	1	0	0	0	72,04	0	0,91	0,46	-0.23	3,00	R$ 3,00	VALER720
VALEF725	0	R$ 10,50	1	0	0	0	72,54	0	0	0	0	0	0	VALER725
VALEF780	R$ 13,10	R$ 13,10	0.76	1,50	3,00	0	73,04	6,05	0	3,03	-0.26	4,09	R$ 4,09	VALER780
VALEF735	R$ 15,67	R$ 15,67	0.71	0	0	0	73,54	0	0	0	0	0	0	VALER735
VALEF740	R$ 10,00	R$ 10,00	0.85	0	0	0	74,04	0	0	0	-0.25	3,15	R$ 3,15	VALER740
VALEF745	0	R$ 8,71	1	0	0	0	74,54	0	0	0	-0.27	3,45	R$ 3,45	VALER745
VALEF750	0	R$ 8,26	1	0	0	0	75,04	0	0	0	-0.28	4,00	R$ 4,00	VALER750
VALEF755	R$ 10,32	R$ 10,32	0.74	0	0	0	75,54	0	0	0	-0.01	0,01	R$ 0,01	VALER755
VALEF760	0	R$ 7,37	1	0	0	0	76,04	0	0	0	0	0	0	VALER760
VALEF765	0	R$ 6,92	1	0	0	0	76,54	0	0	0	0	0	0	VALER765
VALEF770	0	R$ 6,47	1	0	0	0	77,04	0	0	0	0	0	0	VALER770
VALEF775	R$ 10,21	R$ 10,21	0.68	0	0	0	77,54	0	0	0	0	0	0	VALER775
VALEF1	R$ 0,01	R$ 5,58	1	0	0	0	78,04	0	0	0	-0.32	17,62	R$ 17,62	VALER1
VALEF78	R$ 5,45	R$ 5,45	0.87	0	0	0	78,54	0	0	0	-0.01	0,01	R$ 0,01	VALER78
VALEF789	0	R$ 4,68	1	0	0	0	79,04	0	0	0	0	0	0	VALER789
VALEF79	0	R$ 4,24	1	0	0	0	79,54	0	0	0	0	0	0	VALER79
VALEF800	R$ 8,01	R$ 8,01	0.64	0	0	0	80,04	0	0	0	0	0	0	VALER800
VALEF805	0	R$ 3,34	1	0	0	0	80,54	0	0	0	0	0	0	VALER805
VALEF810	0	R$ 2,90	1	0	0	0	81,04	0	0	0	0	0	0	VALER810
VALEF815	R$ 8,08	R$ 8,08	0.6	0	0	0	81,54	0	0	0	-0.4	6,36	R$ 6,36	VALER815
VALEF820	0	R$ 2,00	1	0	0	0	82,04	0	0	0	0	0	0	VALER820
VALEF825	0	R$ 1,55	1	0	0	0	82,54	0	0	0	-0.42	6,69	R$ 6,69	VALER825
VALEF830	0	R$ 1,11	1	0	0	0	83,04	0	0	0	0	0	0	VALER830
VALEF835	0	R$ 0,66	1	0	0	0	83,54	0	0	0	0	0	0	VALER835
VALEF840	0	R$ 0,21	1	0	0	0	84,04	0	0	0	0	0	0	VALER840
VALEF845	0	0	0	0	0	0	84,54	0	0	0	-1	0,236	0	VALER845
VALEF850	R$ 6,92	R$ 6,92	0.53	9,00	5,00	13,00	85,04	0	0	0	-0.46	8,50	R$ 8,50	VALER850
VALEF855	0	0	0	0	0	0	85,54	0	0	0	-0.46	9,18	R$ 9,18	VALER855
VALEF860	R$ 8,89	R$ 8,89	0.54	0	0	0	86,04	0	3,50	1,75	-0.51	6,50	R$ 6,50	VALER860
VALEF865	0	0	0	0	0	0	86,54	0	0	0	-1	2,025	0	VALER865
VALEF870	R$ 5,00	R$ 5,00	0.48	0	0	0	87,04	0	0	0	-1	2,472	0	VALER870
VALEF875	0	0	0	0	0	0	87,54	0	0	0	-1	2,919	0	VALER875
VALEF880	0	0	0	0	0	0	88,04	0	0	0	-1	3,367	0	VALER880
VALEF885	0	0	0	0	0	0	88,54	0	0	0	-0.53	9,81	R$ 9,81	VALER885
VALEF890	R$ 10,39	R$ 10,39	0.53	0	0	0	89,04	0	0	0	-1	4,261	0	VALER890
VALEF895	R$ 9,06	R$ 9,06	0.51	0	0	0	89,54	0	0	0	-0.55	10,22	R$ 10,22	VALER895
VALEF900	R$ 7,00	R$ 7,00	0.47	0	0	0	90,04	0	0	0	-0.57	9,75	R$ 9,75	VALER900
VALEF960	R$ 3,31	R$ 3,31	0.33	0	0	0	96,04	0	0	0	-1	10,523	0	VALER960
VALEF2	R$ 1,39	R$ 1,39	0.16	0	0	0	110,04	0	0	0	-1	23,047	0	VALER2

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 313,85 1.17%
AAPL34	R$ 79,50 0.126%
ABCB4	R$ 23,60 -2.318%
ABEV3	R$ 15,66 -1.136%
AERI3	R$ 2,29 -0.435%
AGRO3	R$ 18,18 -0.601%
ALOS3	R$ 27,00 -1.782%
ALPA4	R$ 12,26 -1.447%
ALUP11	R$ 32,51 -0.733%
AMAR3	R$ 0,55 -1.786%
AMBP3	R$ 0,16 6.667%
AMZO34	R$ 69,52 -0.615%
ANIM3	R$ 2,15 0%
ARML3	R$ 3,48 -1.695%
ASAI3	R$ 8,49 -3.851%
ASML34	R$ 158,31 0.019%
AUAU3	R$ 3,57 -1.381%
AUAU99	R$ 4,39 0%
AURA33	R$ 111,78 0.703%
AURE3	R$ 10,98 -1.613%
AXIA3	R$ 53,17 -1.005%
AXIA98	R$ 67,68 0%
AXIA98	R$ 67,68 0%
AXIA99	R$ 74,35 0%
AXIA99	R$ 74,35 0%
AZZA3	R$ 16,19 1.441%
B3SA3	R$ 15,36 -1.222%
BABA34	R$ 23,25 -0.853%
BACW39	R$ 81,91 -0.859%
BBAS3	R$ 20,28 -3.658%
BBDC3	R$ 15,45 -1.905%
BBDC4	R$ 17,70 -1.939%
BBSE3	R$ 40,96 -1.704%
BEEF3	R$ 3,50 -3.047%
BEEM39	R$ 55,44 -1.335%
BERK34	R$ 133,42 0.588%
BHIA3	R$ 0,79 -3.659%
BIAU39	R$ 101,51 -0.908%
BITH11	R$ 74,20 -0.363%
BLAU3	R$ 8,91 0.112%
BMGB4	R$ 5,43 -1.452%
BMOB3	R$ 23,47 -1.963%
BOVA11	R$ 172,04 -1.523%
BOVB11	R$ 179,85 -1.214%
BOVV11	R$ 181,26 -1.021%
BOVX11	R$ 18,01 -1.261%
BPAC11	R$ 56,20 -1.074%
BRAP4	R$ 21,66 -1.545%
BRAV3	R$ 18,52 -4.781%
BRAX11	R$ 146,91 -0.937%
BRKM5	R$ 6,05 3.066%
BRSR6	R$ 14,01 -2.573%
BSLV39	R$ 94,33 -1.74%
CAML3	R$ 4,72 0.64%
CASH3	R$ 4,65 1.307%
CBAV3	R$ 11,13 0.18%
CEAB3	R$ 9,44 1.071%
CHVX34	R$ 96,55 1.163%
CMIG3	R$ 16,45 0.122%
CMIG4	R$ 11,11 -1.244%
CMIN3	R$ 5,75 -2.542%
COCA34	R$ 73,45 -1.224%
COGN3	R$ 2,20 -0.901%
CPFE3	R$ 45,85 -0.521%
CPLE3	R$ 14,90 0.269%
CPLE99	R$ 15,63 0%
CPLE99	R$ 15,63 0%
CSAN3	R$ 3,79 -3.069%
CSMG3	R$ 63,35 -0.565%
CSNA3	R$ 4,74 -3.067%
CURY3	R$ 31,53 -1.561%
CVCB3	R$ 1,51 -2.581%
CXSE3	R$ 19,62 0.874%
CYRE3	R$ 21,83 0.971%
CYRE99	R$ 25,51 0%
DASA3	R$ 2,87 1.056%
DIRR3	R$ 11,75 -0.508%
DXCO3	R$ 5,12 0.787%
E1MR34	R$ 766,84 0%
ECOM3	R$ 0,98 -1.01%
ECOR3	R$ 6,82 -5.801%
EGIE3	R$ 29,91 0.268%
EMBJ3	R$ 91,65 -1.462%
ENEV3	R$ 26,60 -1.408%
ENGI11	R$ 49,46 -1.553%
ENJU3	R$ 0,75 0%
EQTL3	R$ 38,43 -1.914%
ESPA3	R$ 7,56 -1.176%
EVEN3	R$ 4,65 -1.274%
EXXO34	R$ 98,41 1.558%
EZTC3	R$ 11,02 -1.957%
FESA4	R$ 5,70 -4.362%
FLRY3	R$ 17,27 -0.518%
GFSA3	R$ 0,24 -4%
GGBR4	R$ 25,65 -2.509%
GGPS3	R$ 11,60 -0.685%
GMAT3	R$ 3,82 -1.799%
GMCO34	R$ 111,16 -2.747%
GOAU4	R$ 11,20 -2.862%
GOGL34	R$ 152,44 -1.652%
GOLD11	R$ 22,50 -0.574%
GRND3	R$ 3,54 -1.393%
GSGI34	R$ 175,92 -3.309%
HAPV3	R$ 11,13 0.18%
HASH11	R$ 42,47 -0.887%
HBOR3	R$ 1,93 -3.5%
HBSA3	R$ 3,12 -0.319%
HYPE3	R$ 21,33 -0.606%
IFCM3	R$ 1,92 -15.419%
IGTI11	R$ 24,27 -2.881%
INBR32	R$ 28,92 -1.866%
INTB3	R$ 14,63 -3.305%
IRBR3	R$ 52,74 -2.694%
ISAE4	R$ 26,65 -0.225%
ITLC34	R$ 85,35 -2.901%
ITSA4	R$ 13,51 -1.602%
ITUB3	R$ 44,87 -0.752%
ITUB4	R$ 41,83 -1.298%
IVVB11	R$ 443,95 -0.573%
JALL3	R$ 2,00 0%
JBSS32	R$ 69,90 -0.907%
JHSF3	R$ 10,67 -1.659%
JNJB34	R$ 87,16 -0.831%
JPMC34	R$ 181,51 -1.508%
KEPL3	R$ 6,10 -3.175%
KLBN11	R$ 18,02 -3.326%
LAVV3	R$ 9,77 -7.569%
LEVE3	R$ 32,27 -0.401%
LILY34	R$ 203,08 1.236%
LJQQ3	R$ 1,21 -5.469%
LOGG3	R$ 25,29 -1.977%
LOGN3	R$ 27,88 0.288%
LREN3	R$ 13,48 -1.39%
LWSA3	R$ 3,90 -0.51%
M1TA34	R$ 107,90 -0.599%
MATD3	R$ 4,80 -3.226%
MBRF3	R$ 16,46 -1.849%
MCDC34	R$ 70,47 0.185%
MDIA3	R$ 17,38 -1.138%
MDNE3	R$ 24,92 -0.678%
MEAL3	R$ 0,60 1.695%
MELI34	R$ 77,49 -5.118%
MGLU3	R$ 4,57 -4.593%
MILS3	R$ 15,65 0.321%
MLAS3	R$ 1,71 -3.39%
MOTV3	R$ 14,64 -2.204%
MOVI3	R$ 7,71 -3.141%
MRVE3	R$ 4,57 -2.972%
MSFT34	R$ 105,87 1.263%
MTRE3	R$ 2,85 -1.724%
MULT3	R$ 27,88 -2.857%
MYPK3	R$ 9,40 1.075%
N1VO34	R$ 28,92 1.331%
NASD11	R$ 20,88 -0.902%
NATU3	R$ 8,18 -1.446%
NFLX34	R$ 7,52 -1.956%
NVDC34	R$ 23,35 -0.299%
ONCO3	R$ 0,59 -1.667%
ORVR3	R$ 71,08 -0.615%
OXYP34	R$ 47,95 4.194%
P1GR34	R$ 54,65 0.83%
PAGS34	R$ 9,30 -3.125%
PASS3	R$ 23,32 -3.716%
PCAR3	R$ 2,90 -1.361%
PETR3	R$ 47,31 0.339%
PETR4	R$ 42,13 0.477%
PGMN3	R$ 3,40 -3.409%
PIBB11	R$ 313,29 -1.183%
PLPL3	R$ 7,11 -3.397%
PNVL3	R$ 12,17 -2.013%
POMO4	R$ 4,55 -2.361%
POSI3	R$ 3,48 0.578%
PRIO3	R$ 58,61 -0.997%
PSSA3	R$ 52,65 -1.552%
PTBL3	R$ 1,62 -3.571%
PYPL34	R$ 15,23 2.559%
QBTC11	R$ 19,90 -0.45%
QUAL3	R$ 1,54 -2.532%
RADL3	R$ 20,12 -2.092%
RAIL3	R$ 13,71 -2.001%
RAIZ4	R$ 0,26 0%
RANI3	R$ 8,31 -0.954%
RAPT4	R$ 5,04 -0.592%
RDOR3	R$ 34,06 -1.132%
RECV3	R$ 10,07 -0.396%
RENT3	R$ 38,16 -2.653%
RENT4	R$ 37,41 -1.553%
RENT99	R$ 40,66 0%
RIAA3	R$ 7,96 2.445%
RIOT34	R$ 510,50 -2.287%
ROMI3	R$ 5,77 -0.859%
ROXO34	R$ 11,97 -2.762%
SANB11	R$ 29,27 -0.712%
SAPR11	R$ 34,83 0.057%
SAUD3	R$ 14,18 -2.004%
SBFG3	R$ 9,14 -2.35%
SBSP3	R$ 27,39 -1.155%
SEER3	R$ 12,16 -0.246%
SEQL3	R$ 0,07 0%
SIMH3	R$ 7,14 -6.789%
SIMN34	R$ 283,85 -3.744%
SLCE3	R$ 13,21 -2.221%
SMAL11	R$ 105,91 -1.744%
SMFT3	R$ 18,38 -7.823%
SMTO3	R$ 14,69 2.727%
SOJA3	R$ 5,43 -1.093%
SPCX34	R$ 38,85 4.717%
SPXI11	R$ 53,97 -0.79%
SUZB3	R$ 41,97 -2.031%
TAEE11	R$ 39,54 -1.298%
TASA4	R$ 4,78 -1.443%
TCSA3	R$ 0,75 -3.846%
TEND3	R$ 33,10 -1.046%
TIMS3	R$ 18,90 1.07%
TMOS34	R$ 61,15 -0.585%
TOTS3	R$ 32,21 -0.923%
TRIS3	R$ 4,28 -1.835%
TSLA34	R$ 51,09 -0.777%
TSMC34	R$ 268,87 1.614%
TTEN3	R$ 11,59 -1.78%
TUPY3	R$ 15,02 -2.972%
UGPA3	R$ 32,75 1.049%
UNIP6	R$ 61,72 -2.803%
USIM5	R$ 7,19 -3.619%
VALE3	R$ 75,39 -1.657%
VAMO3	R$ 3,11 -6.325%
VAMO99	R$ 3,63 0%
VBBR3	R$ 35,05 -0.114%
VERZ34	R$ 39,71 0.941%
VISA34	R$ 93,57 -2.103%
VIVA3	R$ 21,81 -2.153%
VIVT3	R$ 30,89 -1.025%
VLID3	R$ 17,39 -5.128%
VULC3	R$ 13,94 -0.143%
VVEO3	R$ 0,62 -4.615%
WALM34	R$ 35,48 -1.197%
WEGE3	R$ 48,40 -0.82%
WIZC3	R$ 8,06 -0.617%
XBOV11	R$ 171,33 -1.177%
XPBR31	R$ 85,24 -3.367%
YDUQ3	R$ 8,24 -0.603%

Você no controle das suas Opções

VALE3 VALE ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT