VALE3 VALE ON
- R$ 80,79
0,85
+1,063%- R$ 81,07
Máxima
- R$ 79,50
Mínima
- 26.305.900,00
Volume
- 19/06/26, 18:39:22
Último Negócio
- R$ 79,68
Abertura
- R$ 2.120,98
Volume Financeiro
- R$ 81,07
Tendência
- Sem tendência
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 24,00%
Desvio Padrão (1a)
- 24,81%
IV (1a)
- 26,56%
EWMA (1a)
- 0,80
Beta (ß)
Destaques
Séries
- 26/06/2026 - 5 dias03/07/2026 - 10 dias10/07/2026 - 15 dias17/07/2026 - 20 dias24/07/2026 - 25 dias31/07/2026 - 30 dias07/08/2026 - 35 dias14/08/2026 - 40 dias21/08/2026 - 45 dias28/08/2026 - 50 dias04/09/2026 - 55 dias18/09/2026 - 64 dias16/10/2026 - 83 dias19/11/2026 - 106 dias18/12/2026 - 127 dias15/01/2027 - 143 dias19/02/2027 - 168 dias19/03/2027 - 188 dias16/04/2027 - 207 dias21/05/2027 - 231 dias18/06/2027 - 250 dias16/07/2027 - 270 dias20/08/2027 - 295 dias17/09/2027 - 314 dias15/10/2027 - 333 dias19/11/2027 - 356 dias17/12/2027 - 376 dias21/01/2028 - 399 dias18/02/2028 - 419 dias17/03/2028 - 439 dias20/04/2028 - 462 dias19/05/2028 - 481 dias16/06/2028 - 500 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 | 0.97 | 0 | 0 | 0 | 0 | 49,75 | 0 | 0 | 0 | 0 | 0 | 0,02 | R$ 0,02 | VALEQ497 | ||
| VALEE500 | 0 | R$ 36,41 | 1 | 0 | 0 | 0 | 0 | 50,00 | 0 | 0 | 0 | 0 | -0.02 | 0,26 | R$ 0,26 | VALEQ500 | ||
| VALEE560 | 0 | R$ 31,08 | 1 | 0 | 0 | 0 | 0 | 56,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ560 | ||
| VALEE565 | 0 | R$ 30,64 | 1 | 0 | 0 | 0 | 0 | 56,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ565 | ||
| VALEE570 | R$ 29,73 | R$ 30,19 | 1 | 0 | 0 | 0 | 0 | 57,00 | 0 | 0 | 0 | 0 | -0.06 | 0,90 | R$ 0,90 | VALEQ570 | ||
| VALEE575 | 0 | R$ 29,75 | 1 | 0 | 0 | 0 | 0 | 57,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ575 | ||
| VALEE580 | R$ 25,80 | R$ 29,31 | 1 | 0 | 0 | 0 | 0 | 58,00 | 0 | 0,01 | 0,01 | 0 | 0 | 0,01 | R$ 0,01 | VALEQ580 | ||
| VALEE585 | 0 | R$ 28,86 | 1 | 0 | 0 | 0 | 0 | 58,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ585 | ||
| VALEE590 | R$ 27,53 | R$ 28,42 | 1 | 0 | 0 | 0 | 0 | 59,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ590 | ||
| VALEE595 | 0 | R$ 27,97 | 1 | 0 | 0 | 0 | 0 | 59,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ595 | ||
| VALEE600 | 0 | R$ 27,53 | 1 | 0 | 0 | 0 | 0 | 60,00 | 0 | 0 | 0 | 0 | -0.07 | 0,88 | R$ 0,88 | VALEQ600 | ||
| VALEE605 | 0 | R$ 27,09 | 1 | 0 | 0 | 0 | 0 | 60,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ605 | ||
| VALEE610 | 0 | R$ 26,64 | 1 | 0 | 0 | 0 | 0 | 61,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ610 | ||
| VALEE615 | 0 | R$ 26,20 | 1 | 0 | 0 | 0 | 0 | 61,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ615 | ||
| VALEE620 | R$ 26,45 | R$ 26,45 | 0.94 | 0 | 0 | 0 | 0 | 62,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ620 | ||
| VALEE700 | R$ 18,60 | R$ 18,65 | 1 | 0 | 0 | 0 | 0 | 70,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ700 | ||
| VALEE730 | R$ 18,45 | R$ 18,45 | 0.82 | 0 | 0 | 0 | 0 | 73,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ730 | ||
| VALEE745 | R$ 18,31 | R$ 18,31 | 0.79 | 0 | 0 | 0 | 0 | 74,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ745 | ||
| VALEE755 | 0 | R$ 13,77 | 1 | 0 | 0 | 0 | 0 | 75,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ755 | ||
| VALEE760 | 0 | R$ 13,33 | 1 | 0 | 0 | 0 | 0 | 76,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ760 | ||
| VALEE765 | 0 | R$ 12,88 | 1 | 0 | 0 | 0 | 0 | 76,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ765 | ||
| VALEE770 | 0 | R$ 12,44 | 1 | 0 | 0 | 0 | 0 | 77,00 | 0 | 0,80 | 0,40 | 0 | -0.24 | 4,00 | R$ 4,00 | VALEQ770 | ||
| VALEE775 | 0 | R$ 12,00 | 1 | 0 | 0 | 0 | 0 | 77,50 | 0 | 0,80 | 0,40 | 0 | -0.25 | 4,08 | R$ 4,08 | VALEQ775 | ||
| VALEE780 | 0 | R$ 11,55 | 1 | 0 | 0 | 0 | 0 | 78,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ780 | ||
| VALEE785 | R$ 13,00 | R$ 13,00 | 0.8 | 0 | 0 | 0 | 0 | 78,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ785 | ||
| VALEE790 | 0 | R$ 10,66 | 1 | 0 | 0 | 0 | 0 | 79,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ790 | ||
| VALEE795 | 0 | R$ 10,22 | 1 | 0 | 0 | 0 | 0 | 79,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ795 | ||
| VALEE80 | 0 | R$ 9,78 | 1 | 0 | 0 | 0 | 0 | 80,00 | 0 | 0,83 | 0,42 | 0 | -0.27 | 4,15 | R$ 4,15 | VALEQ80 | ||
| VALEE805 | 0 | R$ 9,33 | 1 | 0 | 0 | 0 | 0 | 80,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ805 | ||
| VALEE81 | 0 | R$ 8,89 | 1 | 0 | 0 | 0 | 0 | 81,00 | 7,15 | 0 | 3,58 | 0 | 0 | 0 | 0 | VALEQ81 | ||
| VALEE815 | 0 | R$ 8,45 | 1 | 0 | 0 | 0 | 0 | 81,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ815 | ||
| VALEE82 | 0 | R$ 8,00 | 1 | 0 | 0 | 0 | 0 | 82,00 | 8,15 | 0 | 4,08 | 0 | -0.31 | 5,30 | R$ 5,30 | VALEQ82 | ||
| VALEE825 | 0 | R$ 7,56 | 1 | 0 | 0 | 0 | 0 | 82,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ825 | ||
| VALEE830 | 0 | R$ 7,11 | 1 | 0 | 0 | 0 | 0 | 83,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ830 | ||
| VALEE835 | 0 | R$ 6,67 | 1 | 0 | 0 | 0 | 0 | 83,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ835 | ||
| VALEE840 | 0 | R$ 6,23 | 1 | 0 | 0,13 | 0,25 | 0 | 84,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ840 | ||
| VALEE845 | 0 | R$ 5,78 | 1 | 0 | 0 | 0 | 0 | 84,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ845 | ||
| VALEE850 | 0 | R$ 5,34 | 1 | 0 | 0 | 0 | 0 | 85,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ850 | ||
| VALEE855 | 0 | R$ 4,90 | 1 | 0 | 0 | 0 | 0 | 85,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEQ855 | ||
| VALEE915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 91,50 | 0 | 0 | 0 | 0 | -1 | 0,431 | 0 | VALEQ915 | ||
| VALEE920 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 92,00 | 0 | 0 | 0 | 0 | -1 | 0,875 | 0 | VALEQ920 | ||
| VALEE975 | R$ 6,00 | R$ 6,00 | 0.44 | 0 | 0 | 0 | 0 | 97,50 | 0 | 0 | 0 | 0 | -1 | 5,757 | 0 | VALEQ975 |