Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 88,99

    4,17 arrow +4,916%

    • R$ 89,00

      Máxima

    • R$ 86,42

      Mínima

    • 37.709.700,00

      Volume

    • 03/02/26, 18:07:30

      Último Negócio

    • R$ 86,42

      Abertura

    • R$ 3.319,77

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 32,09%

      IV (1a)

    • 21,77%

      EWMA (1a)

    • 0,79

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEE43R$ 33,20R$ 51,951
000038,4000,010,010
00,02R$ 0,02VALEQ43
VALEE482R$ 30,70R$ 45,681
000044,900000
000VALEQ482
VALEE487R$ 34,01R$ 45,201
000045,400000
-0.040,73R$ 0,73VALEQ487
VALEE530R$ 17,80R$ 44,721
000045,900,700,010,360
-0.010,09R$ 0,09VALEQ530
VALEE497R$ 37,09R$ 44,241
000046,400,7000,350
-0.020,22R$ 0,22VALEQ497
VALEE502R$ 33,29R$ 43,751
000046,900000
000VALEQ502
VALEE5070R$ 43,271
000047,400000
000VALEQ507
VALEE5120R$ 42,791
000047,900000
000VALEQ512
VALEE5170R$ 42,311
000048,400000
000VALEQ517
VALEE5220R$ 41,821
000048,900000
000VALEQ522
VALEE527R$ 31,17R$ 41,341
000049,400000
-0.010,13R$ 0,13VALEQ527
VALEE5320R$ 40,861
000049,900000
000VALEQ532
VALEE5370R$ 40,381
000050,400000
000VALEQ537
VALEE542R$ 39,00R$ 39,901
75,67600050,900000
000VALEQ542
VALEE547R$ 32,23R$ 39,411
000051,400000
-0.050,90R$ 0,90VALEQ547
VALEE552R$ 28,57R$ 38,931
000051,900000
-0.030,35R$ 0,35VALEQ552
VALEE557R$ 37,60R$ 38,451
10,91400052,400000
000VALEQ557
VALEE562R$ 36,15R$ 37,971
000052,900000
-0.020,21R$ 0,21VALEQ562
VALEE567R$ 12,20R$ 37,481
000053,401,0000,500
-0.061,00R$ 1,00VALEQ567
VALEE572R$ 36,33R$ 37,001
000053,9000,010,010
000VALEQ572
VALEE577R$ 17,88R$ 36,521
000054,400000
-0.050,79R$ 0,79VALEQ577
VALEE582R$ 8,67R$ 36,041
000054,900000
000VALEQ582
VALEE580R$ 33,99R$ 35,551
3,0000055,4000,060,030
-0.020,18R$ 0,18VALEQ580
VALEE592R$ 7,88R$ 35,071
000055,900000
000VALEQ592
VALEE564R$ 18,90R$ 34,591
000056,400000
000VALEQ564
VALEE602R$ 31,30R$ 34,111
000056,900000
-0.020,14R$ 0,14VALEQ602
VALEE607R$ 32,47R$ 33,631
9,32710,0020,00057,4000,020,010
000VALEQ607
VALEE612R$ 19,20R$ 33,141
000057,900000
000VALEQ612
VALEE637R$ 29,10R$ 32,181
000058,9000,050,030
-0.020,15R$ 0,15VALEQ637
VALEE627R$ 30,68R$ 31,701
9,57100059,400000
-0.040,37R$ 0,37VALEQ627
VALEE632R$ 18,39R$ 31,211
000059,9000,030,020
-0.020,13R$ 0,13VALEQ632
VALEE65R$ 29,72R$ 30,731
10,89600060,4000,130,070
-0.030,25R$ 0,25VALEQ65
VALEE642R$ 17,76R$ 30,251
000060,901,000,130,560
-0.020,14R$ 0,14VALEQ642
VALEE647R$ 5,31R$ 29,771
000061,4000,060,030
-0.020,16R$ 0,16VALEQ647
VALEE652R$ 20,01R$ 29,291
000061,9000,070,040
-0.020,18R$ 0,18VALEQ652
VALEE657R$ 28,10R$ 28,801
28,13500062,4000,040,020
000VALEQ657
VALEE662R$ 18,03R$ 28,321
000062,9000,130,070
-0.030,25R$ 0,25VALEQ662
VALEE667R$ 26,85R$ 27,841
73,22600063,400000
-0.050,55R$ 0,55VALEQ667
VALEE672R$ 27,11R$ 27,361
13,90800063,9000,150,080
-0.030,20R$ 0,20VALEQ672
VALEE693R$ 23,10R$ 26,871
03,847,67064,400,560,130,350
-0.060,56R$ 0,56VALEQ693
VALEE682R$ 24,80R$ 26,391
9,73500064,902,500,141,32-10,345
-0.030,26R$ 0,26VALEQ682
VALEE659R$ 20,90R$ 25,431
000065,9000,070,040
-0.030,24R$ 0,24VALEQ659
VALEE664R$ 13,18R$ 24,951
000066,400000
000VALEQ664
VALEE702R$ 23,50R$ 24,461
64,22100066,904,0002,000
-0.050,47R$ 0,47VALEQ702
VALEE717R$ 22,50R$ 23,021
000068,402,3801,190
-0.111,41R$ 1,41VALEQ717
VALEE727R$ 21,50R$ 22,051
2,87100069,400000
-0.060,50R$ 0,50VALEQ727
VALEE699R$ 19,00R$ 21,571
000069,900000
-0.060,51R$ 0,51VALEQ699
VALEE737R$ 17,30R$ 21,091
000070,400,670,110,390
-0.080,72R$ 0,72VALEQ737
VALEE709R$ 12,93R$ 20,601
000070,900000
-0.080,75R$ 0,75VALEQ709
VALEE734R$ 17,62R$ 18,191
13,67700073,4000,400,200
-0.090,80R$ 0,80VALEQ734
VALEE774R$ 11,26R$ 14,341
000077,400000
000VALEQ774
VALEE784R$ 14,49R$ 14,490.86
000078,40000-7,692
-0.151,20R$ 1,20VALEQ784
VALEE824R$ 11,00R$ 11,000.8
37,5000082,400000
-0.232,30R$ 2,30VALEQ824
VALEE8290R$ 9,031
000082,900000
000VALEQ829
VALEE834R$ 7,35R$ 8,551
000083,40000-37,987
-0.231,91R$ 1,91VALEQ834
VALEE839R$ 5,50R$ 8,071
00,010,01083,900000
000VALEQ839
VALEE844R$ 6,40R$ 7,581
000084,400000
-0.293,40R$ 3,40VALEQ844
VALEE854R$ 6,70R$ 6,700.95
000085,400000
-0.293,00R$ 3,00VALEQ854
VALEE899R$ 5,95R$ 5,950.6
53,35100089,900000
-0.416,10R$ 6,10VALEQ899
VALEE909R$ 4,98R$ 4,980.57
000090,9000,010,010
000VALEQ909
VALEE982R$ 3,85R$ 3,850.45
91,5420,450,90094,900000
-0.59,50R$ 9,50VALEQ982
VALEE999R$ 1,57R$ 1,570.27
000099,900000
-17,3670VALEQ999
VALEE260R$ 0,03R$ 0,030
0000256,900000
-1158,7990VALEQ260
VALEE270000
0000266,900000
-1168,4440VALEQ270
VALEE280000
0000276,900000
-1178,0890VALEQ280
VALEE370000
0000366,900000
-0.75274,08R$ 274,08VALEQ370
VALEE380000
0000376,900000
-0.75283,90R$ 283,90VALEQ380
VALEE390000
0000386,900000
-1284,1880VALEQ390
VALEE400R$ 19,28R$ 19,280.4
0000396,900000
-0.8300,67R$ 300,67VALEQ400
VALEE450000
0000446,900000
-1342,060VALEQ450