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
VALEC197R$ 52,53R$ 53,131
000016,430000
000VALEO197
VALEC350R$ 39,10R$ 44,181
000025,680,0500,0316,667
-0.010,07R$ 0,07VALEO350
VALEC400R$ 39,19R$ 39,351
0,48700030,680000
00,01R$ 0,01VALEO400
VALEC450R$ 33,94R$ 34,511
000035,680000
00,01R$ 0,01VALEO450
VALEC4710R$ 28,221
000042,180000
-0.010,03R$ 0,03VALEO471
VALEC4900R$ 24,831
000045,680000
000VALEO490
VALEC4920R$ 24,591
000045,930000
000VALEO492
VALEC4950R$ 24,351
000046,180000
000VALEO495
VALEC4970R$ 24,111
000046,4300,020,010
-0.010,04R$ 0,04VALEO497
VALEC5000R$ 23,871
000046,680000
000VALEO500
VALEC5050R$ 23,381
000047,180000
000VALEO505
VALEC5100R$ 22,901
000047,680000
000VALEO510
VALEC5150R$ 22,411
000048,180000
000VALEO515
VALEC520R$ 9,55R$ 21,931
000048,680000
00,01R$ 0,01VALEO520
VALEC525R$ 9,05R$ 21,451
000049,180000
00,01R$ 0,01VALEO525
VALEC530R$ 8,65R$ 20,961
000049,680000
-0.010,02R$ 0,02VALEO530
VALEC535R$ 14,76R$ 20,481
000050,180000
00,01R$ 0,01VALEO535
VALEC540R$ 7,51R$ 20,001
000050,680000
00,01R$ 0,01VALEO540
VALEC545R$ 18,96R$ 19,511
000051,180000
-0.030,15R$ 0,15VALEO545
VALEC555R$ 18,34R$ 18,541
6,62800052,180000
00,01R$ 0,01VALEO555
VALEC560R$ 17,76R$ 18,061
000052,680000
00,01R$ 0,01VALEO560
VALEC565R$ 12,85R$ 17,581
000053,1800,020,010
-0.030,11R$ 0,11VALEO565
VALEC570R$ 11,52R$ 17,091
000053,680000
-0.030,12R$ 0,12VALEO570
VALEC575R$ 8,60R$ 16,611
000054,180000
-0.030,14R$ 0,14VALEO575
VALEC580R$ 6,90R$ 16,131
000054,6800,010,010
-0.030,14R$ 0,14VALEO580
VALEC585R$ 15,90R$ 15,900.95
7,65100055,180000
-0.040,20R$ 0,20VALEO585
VALEC590R$ 2,52R$ 15,161
000055,680000
00,01R$ 0,01VALEO590
VALEC595R$ 13,70R$ 14,671
000056,180000
-0.110,82R$ 0,82VALEO595
VALEC600R$ 13,50R$ 14,191
000056,6800,030,020
-0.060,27R$ 0,27VALEO600
VALEC605R$ 14,20R$ 14,200.92
27,9283,006,00057,1800,030,020
-0.050,23R$ 0,23VALEO605
VALEC610R$ 13,15R$ 13,221
000057,680000
-0.070,33R$ 0,33VALEO610
VALEC615R$ 12,46R$ 12,741
32,55300058,1800,060,030
-0.070,31R$ 0,31VALEO615
VALEC620R$ 6,95R$ 12,261
000058,6800,030,020
-0.110,65R$ 0,65VALEO620
VALEC625R$ 11,20R$ 11,771
-0,88500059,180000
-0.140,97R$ 0,97VALEO625
VALEC63R$ 10,81R$ 11,291
20,78200059,6800,110,060
-0.050,15R$ 0,15VALEO63
VALEC635R$ 9,23R$ 10,801
00,501,00060,1800,110,060
-0.080,34R$ 0,34VALEO635
VALEC640R$ 10,58R$ 10,580.93
04,178,34060,6800,130,07-12,195
-0.090,36R$ 0,36VALEO640
VALEC645R$ 9,75R$ 9,841
000061,1800,130,070
-0.10,46R$ 0,46VALEO645
VALEC650R$ 9,32R$ 9,351
000061,6800,110,060
-0.110,52R$ 0,52VALEO650
VALEC655R$ 9,17R$ 9,170.91
0,21900062,1800,110,060
-0.130,60R$ 0,60VALEO655
VALEC660R$ 8,85R$ 8,850.88
5,60900062,6800,230,12-30,769
-0.130,54R$ 0,54VALEO660
VALEC665R$ 7,96R$ 7,960.97
-0,5000063,1800,230,120
-0.181,00R$ 1,00VALEO665
VALEC686R$ 8,05R$ 8,050.85
10,42500063,6800,130,070
-0.160,71R$ 0,71VALEO686
VALEC675R$ 6,97R$ 6,970.98
-2,65400064,1800,230,120
-0.170,78R$ 0,78VALEO675
VALEC680R$ 7,22R$ 7,220.82
000064,6800,230,12-1,124
-0.190,88R$ 0,88VALEO680
VALEC685R$ 6,40R$ 6,400.86
000065,18000-11,00
-0.20,89R$ 0,89VALEO685
VALEC690R$ 5,69R$ 5,690.9
02,545,07065,680000
000VALEO690
VALEC695R$ 6,01R$ 6,010.78
5,25400066,18000-9,836
-0.231,10R$ 1,10VALEO695
VALEC700R$ 5,00R$ 5,000.83
-12,28100066,68000-0,746
-0.261,33R$ 1,33VALEO700
VALEC705R$ 4,74R$ 4,740.78
000067,18000-55,00
-0.240,90R$ 0,90VALEO705
VALEC726R$ 4,90R$ 4,900.71
00,501,00067,682,0801,04-25,962
-0.31,54R$ 1,54VALEO726
VALEC715R$ 4,20R$ 4,200.71
000068,180000
-0.332,00R$ 2,00VALEO715
VALEC720R$ 4,11R$ 4,110.67
1,48100068,680000
-0.351,91R$ 1,91VALEO720
VALEC725R$ 3,55R$ 3,550.65
00,010,01069,180000
-0.372,01R$ 2,01VALEO725
VALEC730R$ 2,89R$ 2,890.64
-8,25400069,68000-7,895
-0.392,10R$ 2,10VALEO730
VALEC735R$ 2,99R$ 2,990.59
000070,180000
000VALEO735
VALEC740R$ 2,70R$ 2,700.56
000070,680000
000VALEO740
VALEC745R$ 1,76R$ 1,760.53
000071,180000
000VALEO745
VALEC750R$ 3,00R$ 3,000.51
000071,680000
-0.53,17R$ 3,17VALEO750
VALEC755R$ 1,60R$ 1,600.45
000072,180000
-10,8060VALEO755
VALEC760R$ 1,96R$ 1,960.44
000072,680000
-11,290VALEO760
VALEC765R$ 1,80R$ 1,800.41
000073,180000
-11,7730VALEO765
VALEC770R$ 1,90R$ 1,900.4
000073,680000
-12,2570VALEO770
VALEC775R$ 1,75R$ 1,750.37
000074,180000
-12,7410VALEO775
VALEC785000
000075,180000
-13,7080VALEO785
VALEC795R$ 1,18R$ 1,180.28
01,510,432,5976,180000
-14,6760VALEO795
VALEC805R$ 1,03R$ 1,030.25
000077,180000
-15,6430VALEO805
VALEC815R$ 0,80R$ 0,800.21
01,2002,4078,180000
-0.4717,85R$ 17,85VALEO815
VALEC825R$ 0,06R$ 0,060.04
000079,180000
-0.4521,03R$ 21,03VALEO825
VALEC890000
000085,680000
-113,8670VALEO890
VALEC905000
000087,180000
-115,3190VALEO905
VALEC950000
000091,680000
-119,6730VALEO950
VALEC995000
000096,180000
-124,0260VALEO995
VALEC260000
0000256,680000
-1179,3140VALEO260
VALEC270000
0000266,680000
-1188,9890VALEO270
VALEC275000
0000271,680000
-1193,8270VALEO275
VALEC280000
0000276,680000
-1198,664R$ 197,95VALEO280
VALEC285000
0000281,680000
-1203,5020VALEO285
VALEC300R$ 0,01R$ 0,010
0000296,680213,63106,820
-1218,015R$ 217,83VALEO300
VALEC370000
0000366,680000
-1285,7410VALEO370
VALEC380000
0000376,680000
-1295,4170VALEO380
VALEC390000
0000386,680000
-1305,0920VALEO390
VALEC40000
0000396,680000
-1314,7670VALEO40
VALEC45000
0000446,680000
-1363,1430VALEO45