Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 14:15:24

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 80,00

    -1,23 arrow -1,514%

    • R$ 81,67

      Máxima

    • R$ 79,96

      Mínima

    • 8.126.200,00

      Volume

    • 07/05/26, 14:15:21

      Último Negócio

    • R$ 81,29

      Abertura

    • R$ 653,63

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 26,98%

      IV (1a)

    • 26,60%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEE640W2R$ 16,51R$ 16,510.92
08,35016,6964,000,0100,010
000VALEQ640W2
VALEE650W2R$ 13,87R$ 15,031
07,85015,6965,000,0100,010
00,01R$ 0,01VALEQ650W2
VALEE655W2R$ 22,54R$ 14,531
07,49014,9765,500,0100,010
-0.070,37R$ 0,37VALEQ655W2
VALEE660W2R$ 22,39R$ 14,031
07,35014,6966,000,0100,010
-0.010,02R$ 0,02VALEQ660W2
VALEE665W2R$ 21,55R$ 13,531
07,10014,2066,500,0100,010
-0.010,01R$ 0,01VALEQ665W2
VALEE670W20R$ 13,031
000067,000,0100,010
-0.010,01R$ 0,01VALEQ670W2
VALEE680W2R$ 12,49R$ 12,490.91
06,24012,4768,000,0100,010
-0.010,01R$ 0,01VALEQ680W2
VALEE690W2R$ 11,03R$ 11,041
-10,68811,5611,0312,0969,000,0100,010
-0.010,01R$ 0,01VALEQ690W2
VALEE700W2R$ 10,11R$ 10,110.97
-12,0110,219,9510,4770,000,0100,010
-0.010,01R$ 0,01VALEQ700W2
VALEE710W2R$ 9,03R$ 9,041
-13,9184,9309,8771,000,0100,010
-0.010,01R$ 0,01VALEQ710W2
VALEE720W2R$ 8,11R$ 8,110.96
-14,2718,027,948,1072,000,0100,010
-0.010,01R$ 0,01VALEQ720W2
VALEE730W2R$ 7,16R$ 7,160.94
-15,6657,047,017,0773,000,0100,010
-0.010,01R$ 0,01VALEQ730W2
VALEE740W2R$ 6,17R$ 6,170.93
-17,6236,046,016,0774,000,0100,01-50,00
-0.010,01R$ 0,01VALEQ740W2
VALEE750W2R$ 5,17R$ 5,170.92
-20,3395,055,025,0775,000,0200,010
-0.010,01R$ 0,01VALEQ750W2
VALEE760W2R$ 4,32R$ 4,320.86
-22,0224,064,034,0876,000,020,010,02-33,333
-0.020,02R$ 0,02VALEQ760W2
VALEE770W2R$ 3,29R$ 3,290.85
-27,5333,093,063,1177,000,050,030,04-60,00
-0.030,02R$ 0,02VALEQ770W2
VALEE780W2R$ 2,68R$ 2,680.72
-21,8662,152,122,1778,000,110,100,11-11,111
-0.10,08R$ 0,08VALEQ780W2
VALEE790W2R$ 1,38R$ 1,380.71
-48,6991,321,301,3479,000,280,260,2758,824
-0.260,27R$ 0,27VALEQ790W2
VALEE800W2R$ 0,67R$ 0,670.51
-62,7780,680,660,6980,000,640,620,6369,444
-0.490,61R$ 0,61VALEQ800W2
VALEE810W2R$ 0,32R$ 0,320.3
-68,6270,330,320,3381,001,271,251,2662,162
-0.731,20R$ 1,20VALEQ810W2
VALEE820W2R$ 0,13R$ 0,130.14
-76,7860,130,120,1482,002,102,062,0850,382
-0.971,97R$ 1,97VALEQ820W2
VALEE830W2R$ 0,06R$ 0,060.07
-80,000,060,050,0683,003,032,993,0148,148
-0.952,996R$ 2,80VALEQ830W2
VALEE840W2R$ 0,03R$ 0,030.04
-80,000,030,020,0384,004,003,953,9831,915
-13,957R$ 3,72VALEQ840W2
VALEE850W2R$ 0,02R$ 0,020.02
-77,7780,020,010,0285,004,984,954,9740,00
-0.984,97R$ 4,97VALEQ850W2
VALEE860W2R$ 0,01R$ 0,010.01
-80,000,0100,0286,006,025,935,9828,54
-15,956R$ 5,90VALEQ860W2
VALEE870W2R$ 0,01R$ 0,010.01
-66,6670,0100,0187,006,976,936,9520,541
-16,955R$ 6,69VALEQ870W2
VALEE880W2R$ 0,01R$ 0,010.01
00,0100,0188,007,977,937,9516,176
-0.978,007R$ 7,90VALEQ880W2
VALEE890W2R$ 0,01R$ 0,010.01
00,0100,0189,008,978,928,9510,433
-18,954R$ 8,68VALEQ890W2
VALEE900W2R$ 0,01R$ 0,010.01
00,0100,0190,009,979,929,9510,034
-19,954R$ 9,65VALEQ900W2
VALEE910W2R$ 0,01R$ 0,010.01
00,0100,0191,0010,9710,9210,950
-110,953R$ 10,62VALEQ910W2
VALEE920W2R$ 0,01R$ 0,010.01
00,0100,0192,00011,105,550
-0.7414,118R$ 11,59VALEQ920W2
VALEE930W2R$ 0,01R$ 0,010.01
00,0100,0193,00012,096,0510,009
-112,952R$ 12,64VALEQ930W2
VALEE940W2R$ 0,01R$ 0,010.01
00,0100,0194,00013,086,540
-0.8115,23R$ 15,23VALEQ940W2
VALEE950W2R$ 0,02R$ 0,020.01
00,0100,0195,00014,077,040
-0.8216,22R$ 16,22VALEQ950W2
VALEE960W2R$ 0,02R$ 0,020.01
00,0100,0196,00015,067,530
-115,951R$ 14,78VALEQ960W2
VALEE970W2R$ 0,01R$ 0,010.01
00,0100,0197,00016,058,030
-116,95R$ 15,38VALEQ970W2