Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 69,03

    0,42 arrow +0,612%

    • R$ 69,39

      Máxima

    • R$ 68,50

      Mínima

    • 16.841.700,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 68,65

      Abertura

    • R$ 1.160,29

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 20,34%

      IV (1a)

    • 18,90%

      EWMA (1a)

    • 0,73

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEE43R$ 22,59R$ 32,581
000038,40000-33,333
-0.010,04R$ 0,04VALEQ43
VALEE482R$ 24,00R$ 26,411
000044,900000
000VALEQ482
VALEE4870R$ 25,931
000045,400000
-0.060,73R$ 0,73VALEQ487
VALEE530R$ 17,80R$ 25,461
000045,900,7000,350
-0.020,10R$ 0,10VALEQ530
VALEE4970R$ 24,991
000046,400,7000,350
-0.030,22R$ 0,22VALEQ497
VALEE5020R$ 24,511
000046,900000
000VALEQ502
VALEE5070R$ 24,041
000047,400000
000VALEQ507
VALEE5120R$ 23,561
000047,900000
000VALEQ512
VALEE5170R$ 23,091
000048,400000
000VALEQ517
VALEE5220R$ 22,611
000048,900000
000VALEQ522
VALEE5270R$ 22,141
000049,400000
-0.020,13R$ 0,13VALEQ527
VALEE5320R$ 21,661
000049,900000
000VALEQ532
VALEE5370R$ 21,191
000050,400000
000VALEQ537
VALEE542R$ 19,97R$ 20,711
000050,900000
000VALEQ542
VALEE547R$ 20,41R$ 20,410.97
27,24400051,400000
-0.090,90R$ 0,90VALEQ547
VALEE5520R$ 19,761
000051,900,4000,200
-0.050,35R$ 0,35VALEQ552
VALEE5570R$ 19,291
000052,400000
000VALEQ557
VALEE5620R$ 18,821
000052,900000
-0.040,21R$ 0,21VALEQ562
VALEE567R$ 12,20R$ 18,341
000053,400000
-0.11,00R$ 1,00VALEQ567
VALEE5720R$ 17,871
000053,900000
000VALEQ572
VALEE5770R$ 17,391
000054,400000
-0.090,79R$ 0,79VALEQ577
VALEE582R$ 8,67R$ 16,921
000054,900000
000VALEQ582
VALEE580R$ 16,70R$ 16,700.95
000055,400000
-0.060,32R$ 0,32VALEQ580
VALEE592R$ 7,88R$ 15,971
000055,900000
000VALEQ592
VALEE602R$ 14,30R$ 15,021
000056,900000
-0.080,52R$ 0,52VALEQ602
VALEE607R$ 12,10R$ 14,541
000057,400000
000VALEQ607
VALEE612R$ 8,70R$ 14,071
000057,900000
000VALEQ612
VALEE637R$ 13,00R$ 13,121
000058,9000,130,070
-0.080,47R$ 0,47VALEQ637
VALEE627R$ 12,70R$ 12,700.98
04,008,00059,400000
-0.10,55R$ 0,55VALEQ627
VALEE6320R$ 12,171
000059,900,650,230,44-3,636
-0.10,53R$ 0,53VALEQ632
VALEE65R$ 11,51R$ 11,701
000060,4000,130,070
-0.110,59R$ 0,59VALEQ65
VALEE642R$ 10,23R$ 11,221
000060,901,000,230,620
-0.141,00R$ 1,00VALEQ642
VALEE647R$ 5,31R$ 10,751
000061,4000,330,170
-0.080,33R$ 0,33VALEQ647
VALEE652R$ 9,88R$ 10,271
000061,9000,310,160
-0.080,29R$ 0,29VALEQ652
VALEE657R$ 4,25R$ 9,801
000062,400000
000VALEQ657
VALEE662R$ 9,17R$ 9,321
000062,9000,330,17-64,13
-0.090,33R$ 0,33VALEQ662
VALEE667R$ 9,30R$ 9,300.89
000063,400000
000VALEQ667
VALEE672R$ 5,14R$ 8,371
000063,9000,400,20-70,00
-0.10,33R$ 0,33VALEQ672
VALEE693R$ 8,00R$ 8,000.95
17,6473,747,47064,4000,510,26-9,167
-0.181,09R$ 1,09VALEQ693
VALEE682R$ 5,64R$ 7,421
000064,9000,430,220
-0.21,30R$ 1,30VALEQ682
VALEE702R$ 7,12R$ 7,120.75
16,72100066,90000-3,529
-0.261,64R$ 1,64VALEQ702
VALEE717R$ 4,30R$ 4,300.89
000068,400000
-0.322,38R$ 2,38VALEQ717
VALEE727R$ 5,30R$ 5,300.66
000069,403,2501,63-22,462
-0.352,52R$ 2,52VALEQ727
VALEE737R$ 5,20R$ 5,200.62
8,3331,733,45070,400000
000VALEQ737
VALEE982R$ 0,50R$ 0,500.09
000094,900000
-121,0520VALEQ982
VALEE260R$ 0,03R$ 0,030
0000256,900000
-1174,8270VALEQ260
VALEE270000
0000266,900000
-1184,320VALEQ270
VALEE280000
0000276,900000
-1193,8120VALEQ280
VALEE370000
0000366,900274,08137,040
-0.65292,029R$ 278,05VALEQ370
VALEE380000
0000376,900000
-0.93290,07R$ 290,07VALEQ380
VALEE390000
0000386,900000
-1298,2270VALEQ390
VALEE400R$ 19,28R$ 19,280.46
0000396,900302,06151,030
-1307,72R$ 306,06VALEQ400
VALEE450000
0000446,900000
-1355,1810VALEQ450