VALE3 VALE ON
- R$ 76,66
0,35
+0,459%- R$ 76,95
Máxima
- R$ 75,30
Mínima
- 15.107.500,00
Volume
- 05/08/26, 17:59:56
Último Negócio
- R$ 76,31
Abertura
- R$ 1.153,51
Volume Financeiro
- R$ 76,95
Tendência
- Sem tendência
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 25,00%
Desvio Padrão (1a)
- 20,00%
IV (1a)
- 26,22%
EWMA (1a)
- 0,86
Beta (ß)
Destaques
Séries
- 07/08/2026 - 2 dias14/08/2026 - 7 dias21/08/2026 - 12 dias28/08/2026 - 17 dias04/09/2026 - 22 dias11/09/2026 - 26 dias18/09/2026 - 31 dias25/09/2026 - 36 dias02/10/2026 - 41 dias09/10/2026 - 46 dias16/10/2026 - 50 dias23/10/2026 - 55 dias19/11/2026 - 73 dias18/12/2026 - 94 dias15/01/2027 - 110 dias19/02/2027 - 135 dias19/03/2027 - 155 dias16/04/2027 - 174 dias21/05/2027 - 198 dias18/06/2027 - 217 dias16/07/2027 - 237 dias20/08/2027 - 262 dias17/09/2027 - 281 dias15/10/2027 - 300 dias19/11/2027 - 323 dias17/12/2027 - 343 dias21/01/2028 - 366 dias18/02/2028 - 386 dias17/03/2028 - 406 dias20/04/2028 - 429 dias19/05/2028 - 448 dias16/06/2028 - 467 dias21/07/2028 - 492 dias18/08/2028 - 512 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALEE497 | R$ 37,09 | R$ 37,09 | 0.87 | 0 | 0 | 0 | 0 | 49,75 | 0 | 0 | 0 | 0 | -0.03 | 0,32 | R$ 0,32 | VALEQ497 | ||
| VALEE500 | 0 | R$ 31,52 | 1 | 0 | 0 | 0 | 0 | 50,00 | 0 | 0 | 0 | 0 | -0.03 | 0,30 | R$ 0,30 | VALEQ500 | ||
| VALEE560 | 0 | R$ 26,10 | 1 | 0 | 0 | 0 | 0 | 56,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ560 | ||
| VALEE565 | 0 | R$ 25,65 | 1 | 0 | 0 | 0 | 0 | 56,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ565 | ||
| VALEE570 | R$ 27,50 | R$ 27,50 | 0.88 | 0 | 0 | 0 | 0 | 57,00 | 1,40 | 0 | 0,70 | 0 | -0.07 | 0,90 | R$ 0,90 | VALEQ570 | ||
| VALEE575 | 0 | R$ 24,74 | 1 | 0 | 0 | 0 | 0 | 57,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ575 | ||
| VALEE580 | R$ 25,80 | R$ 25,80 | 0.9 | 0 | 0 | 0 | 0 | 58,00 | 0 | 0 | 0 | 0 | -0.07 | 0,71 | R$ 0,71 | VALEQ580 | ||
| VALEE585 | 0 | R$ 23,84 | 1 | 0 | 0 | 0 | 0 | 58,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ585 | ||
| VALEE590 | R$ 25,25 | R$ 25,25 | 0.88 | 0 | 0 | 0 | 0 | 59,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ590 | ||
| VALEE595 | 0 | R$ 22,94 | 1 | 0 | 0 | 0 | 0 | 59,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ595 | ||
| VALEE600 | 0 | R$ 22,49 | 1 | 0 | 0 | 0 | 0 | 60,00 | 0 | 0,05 | 0,03 | 0 | -0.08 | 0,94 | R$ 0,94 | VALEQ600 | ||
| VALEE605 | 0 | R$ 22,03 | 1 | 0 | 0 | 0 | 0 | 60,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ605 | ||
| VALEE610 | 0 | R$ 21,58 | 1 | 0 | 0 | 0 | 0 | 61,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ610 | ||
| VALEE615 | 0 | R$ 21,13 | 1 | 0 | 0 | 0 | 0 | 61,50 | 0 | 0 | 0 | 0 | -0.11 | 1,28 | R$ 1,28 | VALEQ615 | ||
| VALEE620 | R$ 26,45 | R$ 26,45 | 0.8 | 0 | 0 | 0 | 0 | 62,00 | 0 | 0 | 0 | 0 | -0.1 | 1,08 | R$ 1,08 | VALEQ620 | ||
| VALEE630 | 0 | R$ 19,78 | 1 | 0 | 0 | 0 | 0 | 63,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ630 | ||
| VALEE690 | 0 | R$ 14,36 | 1 | 0 | 0 | 0 | 0 | 69,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ690 | ||
| VALEE695 | 0 | R$ 13,91 | 1 | 0 | 0 | 0 | 0 | 69,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ695 | ||
| VALEE700 | R$ 18,60 | R$ 18,60 | 0.76 | 0 | 0 | 0 | 0 | 70,00 | 2,99 | 0 | 1,50 | 0 | -0.2 | 2,54 | R$ 2,54 | VALEQ700 | ||
| VALEE705 | 0 | R$ 13,01 | 1 | 0 | 0 | 0 | 0 | 70,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ705 | ||
| VALEE710 | 0 | R$ 12,55 | 1 | 0 | 0 | 0 | 0 | 71,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ710 | ||
| VALEE725 | 0 | R$ 11,20 | 1 | 0 | 0 | 0 | 0 | 72,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ725 | ||
| VALEE730 | R$ 15,28 | R$ 15,28 | 0.74 | 0 | 0 | 0 | 0 | 73,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ730 | ||
| VALEE735 | 0 | R$ 10,30 | 1 | 0 | 0 | 0 | 0 | 73,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ735 | ||
| VALEE745 | R$ 18,31 | R$ 18,31 | 0.7 | 0 | 0 | 0 | 0 | 74,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ745 | ||
| VALEE755 | 0 | R$ 8,49 | 1 | 0 | 0 | 0 | 0 | 75,50 | 0 | 0 | 0 | 0 | -0.28 | 3,95 | R$ 3,95 | VALEQ755 | ||
| VALEE760 | 0 | R$ 8,04 | 1 | 0 | 0 | 0 | 0 | 76,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ760 | ||
| VALEE765 | 0 | R$ 7,59 | 1 | 0 | 0 | 0 | 0 | 76,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ765 | ||
| VALEE770 | 0 | R$ 7,14 | 1 | 0 | 0 | 0 | 0 | 77,00 | 0 | 0 | 0 | 0 | -0.29 | 3,56 | R$ 3,56 | VALEQ770 | ||
| VALEE775 | 0 | R$ 6,69 | 1 | 0 | 0 | 0 | 0 | 77,50 | 0 | 0 | 0 | 0 | -0.31 | 4,08 | R$ 4,08 | VALEQ775 | ||
| VALEE780 | 0 | R$ 6,23 | 1 | 0 | 0 | 0 | 0 | 78,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ780 | ||
| VALEE785 | R$ 11,54 | R$ 11,54 | 0.66 | 0 | 0 | 0 | 0 | 78,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ785 | ||
| VALEE790 | 0 | R$ 5,33 | 1 | 0 | 0 | 0 | 0 | 79,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ790 | ||
| VALEE795 | 0 | R$ 4,88 | 1 | 0 | 0 | 0 | 0 | 79,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ795 | ||
| VALEE80 | 0 | R$ 4,43 | 1 | 0 | 0 | 0 | 0 | 80,00 | 0 | 0 | 0 | 0 | -0.35 | 4,15 | R$ 4,15 | VALEQ80 | ||
| VALEE805 | R$ 10,43 | R$ 10,43 | 0.63 | 0 | 0 | 0 | 0 | 80,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ805 | ||
| VALEE81 | 0 | R$ 3,53 | 1 | 0 | 0 | 0 | 0 | 81,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ81 | ||
| VALEE815 | 0 | R$ 3,07 | 1 | 0 | 0 | 0 | 0 | 81,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ815 | ||
| VALEE82 | 0 | R$ 2,62 | 1 | 0 | 0 | 0 | 0 | 82,00 | 0 | 0 | 0 | 0 | -0.39 | 5,30 | R$ 5,30 | VALEQ82 | ||
| VALEE825 | R$ 6,80 | R$ 6,80 | 0.6 | 0 | 0 | 0 | 0 | 82,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ825 | ||
| VALEE830 | 0 | R$ 1,72 | 1 | 0 | 0 | 0 | 0 | 83,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ830 | ||
| VALEE835 | 0 | R$ 1,27 | 1 | 0 | 0 | 0 | 0 | 83,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ835 | ||
| VALEE840 | 0 | R$ 0,82 | 1 | 0 | 0 | 0 | 0 | 84,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ840 | ||
| VALEE845 | 0 | R$ 0,36 | 1 | 0 | 0 | 0 | 0 | 84,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ845 | ||
| VALEE850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,00 | 0 | 0 | 0 | 0 | -1 | 0,087 | 0 | VALEQ850 | ||
| VALEE855 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,50 | 0 | 0 | 0 | 0 | -0.46 | 7,71 | R$ 7,71 | VALEQ855 | ||
| VALEE915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 91,50 | 0 | 0 | 0 | 0 | -1 | 5,955 | 0 | VALEQ915 | ||
| VALEE920 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 92,00 | 0 | 0 | 0 | 0 | -1 | 6,407 | 0 | VALEQ920 | ||
| VALEE975 | R$ 2,70 | R$ 2,70 | 0.29 | 0 | 0 | 0 | 0 | 97,50 | 0 | 0 | 0 | 0 | -1 | 11,373 | 0 | VALEQ975 | ||
| VALEE980 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 98,00 | 0 | 0 | 0 | 0 | -1 | 11,824 | 0 | VALEQ980 | ||
| VALEE985 | R$ 1,82 | R$ 1,82 | 0.24 | 0 | 0 | 0 | 0 | 98,50 | 0 | 0 | 0 | 0 | -1 | 12,276 | 0 | VALEQ985 |