Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 52,81

    -0,05 arrow -0,095%

    • R$ 53,56

      Máxima

    • R$ 52,55

      Mínima

    • 17.135.800,00

      Volume

    • 02/05/25, 18:39:54

      Último Negócio

    • R$ 53,26

      Abertura

    • R$ 907,62

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 17,93%

      IV (1a)

    • 25,53%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEE480W2R$ 5,08R$ 5,080.91
0,5940,010,01048,0000,010,01-50,00
-0.030,03R$ 0,03VALEQ480W2
VALEE485W2R$ 4,55R$ 4,550.91
0,6640,010,01048,500,110,010,06-40,00
-0.030,03R$ 0,03VALEQ485W2
VALEE490W2R$ 4,05R$ 4,050.91
00,010,01049,0000,010,01-37,50
-0.050,05R$ 0,05VALEQ490W2
VALEE495W2R$ 3,55R$ 3,550.9
-0,2810,010,01049,500,370,010,19-10,00
-0.080,09R$ 0,09VALEQ495W2
VALEE500W2R$ 3,14R$ 3,140.85
-6,2690,010,01050,0000,010,01-43,75
-0.090,09R$ 0,09VALEQ500W2
VALEE510W2R$ 2,25R$ 2,250.78
-5,4620,010,01051,000,210,010,11-34,615
-0.160,17R$ 0,17VALEQ510W2
VALEE520W2R$ 1,39R$ 1,390.67
-2,1130,010,01052,000,640,010,33-25,00
-0.30,36R$ 0,36VALEQ520W2
VALEE530W2R$ 0,76R$ 0,760.49
-6,1730,090,17053,0000,010,01-21,176
-0.510,67R$ 0,67VALEQ530W2
VALEE540W2R$ 0,25R$ 0,250.26
-40,4760,350,150,5554,001,570,701,14-4,478
-0.761,28R$ 1,28VALEQ540W2
VALEE550W2R$ 0,15R$ 0,150.15
-16,6670,200,010,3855,0001,500,752,817
-0.872,19R$ 2,19VALEQ550W2
VALEE560W2R$ 0,06R$ 0,060.07
-14,2860,040,020,0656,0000,010,01-0,984
-13,075R$ 3,02VALEQ560W2
VALEE570W2R$ 0,02R$ 0,020.03
-50,000,020,010,0357,0001,330,674,199
-14,073R$ 3,97VALEQ570W2
VALEE580W2R$ 0,01R$ 0,010.01
-66,6670,0100,0158,0000,010,011,004
-0.995,08R$ 5,03VALEQ580W2
VALEE590W2R$ 0,01R$ 0,010.01
-50,000,0100,0159,00000-1,174
-16,068R$ 5,89VALEQ590W2
VALEE600W2R$ 0,01R$ 0,010.01
00,0100,0160,0000016,988
-0.867,486R$ 6,68VALEQ600W2
VALEE610W2R$ 0,01R$ 0,010.01
00,0100,0161,000000
-18,064R$ 7,60VALEQ610W2
VALEE620W2R$ 0,01R$ 0,010.01
00,0100,0162,0000011,803
-0.6213,081R$ 8,62VALEQ620W2
VALEE630W2R$ 0,01R$ 0,010.01
00,0100,0163,000000
-0.6114,535R$ 9,95VALEQ630W2
VALEE640W2R$ 0,81R$ 0,810.17
00,0100,0164,000000
-111,058R$ 0,08VALEQ640W2
VALEE650W2R$ 0,13R$ 0,130.05
00,0100,0165,000000
-112,056R$ 0,42VALEQ650W2
VALEE660W2R$ 0,01R$ 0,010.01
00,0100,0166,000000
-113,054R$ 12,65VALEQ660W2
VALEE670W2R$ 0,01R$ 0,010.01
00,0100,0167,000000
-114,0520VALEQ670W2
VALEE680W2R$ 0,01R$ 0,010.01
00,0100,0168,000000
-115,05R$ 12,67VALEQ680W2
VALEE690W2R$ 0,01R$ 0,010.01
00,0100,0169,000000
-116,0480VALEQ690W2
VALEE700W2R$ 0,01R$ 0,010.01
00,0100,0170,000001,656
-117,046R$ 15,96VALEQ700W2
VALEE710W2R$ 0,01R$ 0,010.01
00,0100,0171,000000
-118,0440VALEQ710W2