VALE3 VALE ON
- R$ 61,49
-2,54
-3,967%- R$ 63,52
Máxima
- R$ 61,21
Mínima
- 39.849.700,00
Volume
- 22/10/26, 17:59:46
Último Negócio
- R$ 63,52
Abertura
- R$ 2.472,68
Volume Financeiro
- R$ 63,52
Tendência
- Baixa
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 27,00%
Desvio Padrão (1a)
- 31,38%
IV (1a)
- 24,77%
EWMA (1a)
- 0,73
Beta (ß)
Destaques
Séries
- 23/10/2026 - 1 dias30/10/2026 - 6 dias06/11/2026 - 10 dias13/11/2026 - 15 dias19/11/2026 - 19 dias27/11/2026 - 25 dias18/12/2026 - 40 dias15/01/2027 - 56 dias19/02/2027 - 81 dias19/03/2027 - 101 dias16/04/2027 - 120 dias21/05/2027 - 144 dias18/06/2027 - 163 dias16/07/2027 - 183 dias20/08/2027 - 208 dias17/09/2027 - 227 dias15/10/2027 - 246 dias19/11/2027 - 269 dias17/12/2027 - 289 dias21/01/2028 - 312 dias18/02/2028 - 332 dias17/03/2028 - 352 dias20/04/2028 - 375 dias19/05/2028 - 394 dias16/06/2028 - 413 dias21/07/2028 - 438 dias18/08/2028 - 458 dias15/09/2028 - 477 dias20/10/2028 - 501 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 | 0.83 | 0 | 0 | 0 | 0 | 47,99 | 0 | 0 | 0 | 0 | -0.05 | 0,30 | R$ 0,30 | VALEQ497 | ||
| VALEE500 | 0 | R$ 16,70 | 1 | 0 | 0 | 0 | 0 | 48,24 | 0 | 0 | 0 | 0 | -0.04 | 0,21 | R$ 0,21 | VALEQ500 | ||
| VALEE522 | R$ 17,69 | R$ 17,69 | 0.77 | 0 | 0 | 0 | 0 | 52,24 | 0 | 0 | 0 | 0 | -0.02 | 0,05 | R$ 0,05 | VALEQ522 | ||
| VALEE560 | R$ 22,18 | R$ 22,18 | 0.74 | 0 | 0 | 0 | 0 | 54,24 | 0 | 0 | 0 | 0 | -0.1 | 0,55 | R$ 0,55 | VALEQ560 | ||
| VALEE565 | 0 | R$ 10,67 | 1 | 0 | 0 | 0 | 0 | 54,74 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ565 | ||
| VALEE570 | R$ 29,61 | R$ 29,61 | 0.77 | 0 | 0 | 0 | 0 | 55,24 | 0 | 0,37 | 0,19 | 0 | -0.13 | 0,79 | R$ 0,79 | VALEQ570 | ||
| VALEE575 | 0 | R$ 9,74 | 1 | 0 | 0 | 0 | 0 | 55,74 | 0 | 0 | 0 | 0 | -0.11 | 0,50 | R$ 0,50 | VALEQ575 | ||
| VALEE580 | R$ 25,80 | R$ 25,80 | 0.74 | 0 | 0 | 0 | 0 | 56,24 | 0 | 0 | 0 | 0 | -0.16 | 1,05 | R$ 1,05 | VALEQ580 | ||
| VALEE585 | 0 | R$ 8,81 | 1 | 0 | 0 | 0 | 0 | 56,74 | 0 | 0 | 0 | 0 | -0.13 | 0,60 | R$ 0,60 | VALEQ585 | ||
| VALEE590 | R$ 10,20 | R$ 10,20 | 0.78 | -37,653 | 0 | 0 | 0 | 57,24 | 0 | 0 | 0 | 0 | -0.18 | 1,12 | R$ 1,12 | VALEQ590 | ||
| VALEE595 | 0 | R$ 7,88 | 1 | 0 | 0 | 0 | 0 | 57,74 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ595 | ||
| VALEE600 | 0 | R$ 7,42 | 1 | 0 | 0 | 0 | 0 | 58,24 | 0 | 0 | 0 | 50,00 | -0.23 | 1,80 | R$ 1,80 | VALEQ600 | ||
| VALEE605 | 0 | R$ 6,96 | 1 | 0 | 0 | 0 | 0 | 58,74 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ605 | ||
| VALEE610 | 0 | R$ 6,49 | 1 | 0 | 0 | 0 | 0 | 59,24 | 0 | 0 | 0 | 81,818 | -0.25 | 2,00 | R$ 2,00 | VALEQ610 | ||
| VALEE615 | 0 | R$ 6,03 | 1 | 0 | 0 | 0 | 0 | 59,74 | 0 | 0 | 0 | 57,692 | -0.26 | 2,05 | R$ 2,05 | VALEQ615 | ||
| VALEE620 | R$ 11,35 | R$ 11,35 | 0.67 | 0 | 0 | 0 | 0 | 60,24 | 0 | 0 | 0 | 26,357 | -0.25 | 1,63 | R$ 1,63 | VALEQ620 | ||
| VALEE625 | 0 | R$ 5,10 | 1 | 0 | 0 | 0 | 0 | 60,74 | 0 | 0 | 0 | 0 | -0.26 | 1,61 | R$ 1,61 | VALEQ625 | ||
| VALEE630 | 0 | R$ 4,63 | 1 | 0 | 0 | 0 | 0 | 61,24 | 0 | 0,10 | 0,05 | 0 | -0.29 | 2,00 | R$ 2,00 | VALEQ630 | ||
| VALEE622 | R$ 7,05 | R$ 7,05 | 0.66 | -28,426 | 0 | 0 | 0 | 62,24 | 0 | 0,54 | 0,27 | 32,683 | -0.33 | 2,72 | R$ 2,72 | VALEQ622 | ||
| VALEE690 | R$ 4,50 | R$ 4,50 | 0.51 | -25,00 | 1,50 | 2,99 | 0 | 67,24 | 0 | 0,69 | 0,35 | 0 | -0.51 | 4,26 | R$ 4,26 | VALEQ690 | ||
| VALEE695 | R$ 7,29 | R$ 7,29 | 0.54 | 0 | 1,50 | 2,99 | 0 | 67,74 | 0 | 0 | 0 | 0 | -1 | 1,40 | 0 | VALEQ695 | ||
| VALEE700 | R$ 12,98 | R$ 12,98 | 0.59 | 0 | 0 | 0 | 0 | 68,24 | 0 | 0,61 | 0,31 | 0 | -0.62 | 3,18 | R$ 3,18 | VALEQ700 | ||
| VALEE705 | R$ 7,00 | R$ 7,00 | 0.52 | 0 | 0 | 0 | 0 | 68,74 | 0 | 0 | 0 | 0 | -0.62 | 3,90 | R$ 3,90 | VALEQ705 | ||
| VALEE710 | 0 | 0 | 0 | 0 | 0,18 | 0,35 | 0 | 69,24 | 0 | 0,01 | 0,01 | 0 | -0.64 | 4,39 | R$ 4,39 | VALEQ710 | ||
| VALEE725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 70,74 | 0 | 0 | 0 | 0 | -0.79 | 4,72 | R$ 4,72 | VALEQ725 | ||
| VALEE730 | R$ 4,10 | R$ 4,10 | 0.43 | 0 | 1,25 | 2,51 | 0 | 71,24 | 0 | 0 | 0 | 0 | -1 | 4,65 | 0 | VALEQ730 | ||
| VALEE735 | R$ 4,68 | R$ 4,68 | 0.44 | 0 | 0 | 0 | 0 | 71,74 | 0 | 0 | 0 | 0 | -0.92 | 5,23 | R$ 5,23 | VALEQ735 | ||
| VALEE722 | R$ 2,83 | R$ 2,83 | 0.37 | -36,117 | 0 | 0 | 0 | 72,24 | 0 | 0 | 0 | 0 | -1 | 5,578 | 0 | VALEQ722 | ||
| VALEE745 | R$ 18,31 | R$ 18,31 | 0.62 | 0 | 0 | 0 | 0 | 72,74 | 0 | 0 | 0 | 0 | -1 | 6,042 | R$ 4,17 | VALEQ745 | ||
| VALEE755 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 73,74 | 0 | 0 | 0 | 0 | -0.85 | 7,427 | R$ 4,65 | VALEQ755 | ||
| VALEE760 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 74,24 | 0 | 0 | 0 | 0 | -1 | 7,435 | 0 | VALEQ760 | ||
| VALEE765 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 74,74 | 0 | 0 | 0 | 0 | -1 | 7,899 | 0 | VALEQ765 | ||
| VALEE770 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 75,24 | 0 | 1,20 | 0,60 | 0 | -1 | 8,363 | R$ 8,14 | VALEQ770 | ||
| VALEE775 | R$ 5,72 | R$ 5,72 | 0.43 | 0 | 0,87 | 1,73 | 0 | 75,74 | 0 | 1,20 | 0,60 | 0 | -1 | 8,828 | R$ 4,08 | VALEQ775 | ||
| VALEE780 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 76,24 | 0 | 0 | 0 | 0 | -1 | 9,292 | 0 | VALEQ780 | ||
| VALEE785 | R$ 9,00 | R$ 9,00 | 0.49 | 0 | 0 | 0 | 0 | 76,74 | 0 | 0 | 0 | 0 | -1 | 9,756 | 0 | VALEQ785 | ||
| VALEE790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,24 | 0 | 0 | 0 | 0 | -1 | 10,22 | 0 | VALEQ790 | ||
| VALEE795 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,74 | 0 | 0 | 0 | 0 | -1 | 10,684 | 0 | VALEQ795 | ||
| VALEE80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 78,24 | 0 | 1,25 | 0,63 | 0 | -1 | 11,149 | R$ 6,19 | VALEQ80 | ||
| VALEE805 | R$ 5,75 | R$ 5,75 | 0.41 | 0 | 0 | 0 | 0 | 78,74 | 0 | 0 | 0 | 0 | -1 | 11,613 | 0 | VALEQ805 | ||
| VALEE81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,24 | 0 | 0 | 0 | 0 | -1 | 12,077 | 0 | VALEQ81 | ||
| VALEE815 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,74 | 0 | 0 | 0 | 0 | -1 | 12,541 | 0 | VALEQ815 | ||
| VALEE82 | R$ 3,50 | R$ 3,50 | 0.33 | 0 | 0,11 | 0,21 | 0 | 80,24 | 0 | 0 | 0 | 0 | -1 | 13,005 | R$ 5,30 | VALEQ82 | ||
| VALEE825 | R$ 2,11 | R$ 2,11 | 0.26 | 0 | 0 | 0 | 0 | 80,74 | 0 | 0 | 0 | 0 | -1 | 13,47 | 0 | VALEQ825 | ||
| VALEE830 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,24 | 0 | 0 | 0 | 0 | -1 | 13,934 | 0 | VALEQ830 | ||
| VALEE835 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,74 | 0 | 0 | 0 | 0 | -1 | 14,398 | 0 | VALEQ835 | ||
| VALEE840 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,24 | 0 | 0 | 0 | 0 | -1 | 14,862 | 0 | VALEQ840 | ||
| VALEE845 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 82,74 | 0 | 0 | 0 | 0 | -1 | 15,326 | 0 | VALEQ845 | ||
| VALEE850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,24 | 0 | 0 | 0 | 0 | -1 | 15,791 | 0 | VALEQ850 | ||
| VALEE855 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,74 | 0 | 0 | 0 | 0 | -1 | 16,255 | R$ 7,71 | VALEQ855 | ||
| VALEE877 | R$ 3,88 | R$ 3,88 | 0.3 | 0 | 0 | 0 | 0 | 87,74 | 0 | 0 | 0 | 0 | -1 | 19,968 | 0 | VALEQ877 | ||
| VALEE915 | R$ 0,68 | R$ 0,68 | 0.11 | -15,00 | 0 | 0 | 0 | 89,74 | 0 | 0 | 0 | 0 | -1 | 21,825 | 0 | VALEQ915 | ||
| VALEE920 | R$ 0,60 | R$ 0,60 | 0.1 | -47,826 | 0 | 0 | 0 | 90,24 | 0 | 0 | 0 | 0 | -1 | 22,289 | 0 | VALEQ920 | ||
| VALEE975 | R$ 2,11 | R$ 2,11 | 0.2 | 0 | 0 | 0 | 0 | 95,74 | 0 | 0 | 0 | 0 | -1 | 27,396 | 0 | VALEQ975 | ||
| VALEE980 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 96,24 | 0 | 0 | 0 | 0 | -1 | 27,86 | 0 | VALEQ980 | ||
| VALEE985 | R$ 1,96 | R$ 1,96 | 0.19 | 0 | 0,01 | 0,01 | 0 | 96,74 | 0 | 0 | 0 | 0 | -1 | 28,324 | 0 | VALEQ985 |