Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

VALE3 VALE ON

1,49 +2,335%
- R$ 65,55
  Máxima
- R$ 63,87
  Mínima
- 38.988.400,00
  Volume
- 31/10/25, 18:39:59
  Último Negócio
- R$ 64,28
  Abertura
- R$ 2.529,20
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

23,00%
Desvio Padrão (1a)
19,90%
IV (1a)

19,22%
EWMA (1a)
0,76
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
VALEC350	R$ 36,99	R$ 37,67	1		2,779	18,75	0	37,49	29,03	0,03	0	0,02	0		0	0,03	R$ 0,03	VALEO350
VALEC400	R$ 29,92	R$ 32,91	1		0	0	0	0	34,03	0	0	0	0		-0.02	0,16	R$ 0,16	VALEO400
VALEC450	R$ 26,50	R$ 28,16	1		0	15,00	0	30,00	39,03	0	0,03	0,02	0		-0.01	0,04	R$ 0,04	VALEO450
VALEC471	0	R$ 21,97	1		0	0	0	0	45,53	0	0	0	0		-0.03	0,20	R$ 0,20	VALEO471
VALEC495	0	R$ 18,16	1		0	0	0	0	49,53	0	0	0	0		0	0	0	VALEO495
VALEC500	0	R$ 17,69	1		0	0	0	0	50,03	0	0,01	0,01	0		0	0	0	VALEO500
VALEC565	R$ 10,22	R$ 11,50	1		0	0	0	0	56,53	0,75	0,26	0,51	-36,364		-0.08	0,35	R$ 0,35	VALEO565
VALEC570	R$ 2,34	R$ 11,03	1		0	0	0	0	57,03	0	0,41	0,21	-32,00		-0.1	0,51	R$ 0,51	VALEO570
VALEC575	R$ 8,60	R$ 10,55	1		0	0	0	0	57,53	0	0,53	0,27	-2,985		-0.12	0,65	R$ 0,65	VALEO575
VALEC580	R$ 6,90	R$ 10,07	1		0	0	0	0	58,03	0	0,26	0,13	0		-0.14	0,89	R$ 0,89	VALEO580
VALEC585	R$ 8,27	R$ 9,60	1		0	0	0	0	58,53	0	0,33	0,17	0		-0.15	0,89	R$ 0,89	VALEO585
VALEC595	R$ 4,95	R$ 8,65	1		0	0	0	0	59,53	0,82	0	0,41	0		-0.01	0,01	R$ 0,01	VALEO595
VALEC600	R$ 7,84	R$ 8,17	1		51,938	0	0	0	60,03	0	0	0	0		-0.01	0,01	R$ 0,01	VALEO600
VALEC605	R$ 8,08	R$ 8,08	0.89		17,956	2,10	4,20	0	60,53	0	0,63	0,32	-37,226		-0.17	0,86	R$ 0,86	VALEO605
VALEC610	R$ 5,43	R$ 7,22	1		0	0	0	0	61,03	0	0	0	0		-0.22	1,50	R$ 1,50	VALEO610
VALEC615	R$ 6,73	R$ 6,74	1		4,341	0	0	0	61,53	0	0	0	0		-0.24	1,82	R$ 1,82	VALEO615
VALEC620	R$ 6,18	R$ 6,27	1		0	2,06	4,11	0	62,03	0	0	0	0		-0.14	0,50	R$ 0,50	VALEO620
VALEC625	R$ 6,20	R$ 6,20	0.86		47,619	0	0	0	62,53	0	0	0	0		-0.2	0,97	R$ 0,97	VALEO625
VALEC63	R$ 5,60	R$ 5,60	0.88		0	0	0	0	63,03	0	0	0	0		-0.25	1,53	R$ 1,53	VALEO63
VALEC635	R$ 5,20	R$ 5,20	0.86		0	0	0	0	63,53	0	0	0	0		-0.29	2,05	R$ 2,05	VALEO635
VALEC640	R$ 5,70	R$ 5,70	0.74		16,327	0,84	1,67	0	64,03	0	0	0	0		-0.28	1,72	R$ 1,72	VALEO640
VALEC645	R$ 5,30	R$ 5,30	0.72		16,484	0	0	0	64,53	0	0	0	0		-0.34	3,01	R$ 3,01	VALEO645
VALEC650	R$ 2,46	R$ 3,41	1		0	0	0	0	65,03	0	0	0	0		-0.35	3,42	R$ 3,42	VALEO650
VALEC655	R$ 3,81	R$ 3,81	0.73		0,263	0	0	0	65,53	0	0	0	0		-0.37	4,00	R$ 4,00	VALEO655
VALEC660	R$ 4,31	R$ 4,31	0.65		16,486	0	0	0	66,03	0	0	0	0		-0.37	2,90	R$ 2,90	VALEO660
VALEC665	R$ 4,08	R$ 4,08	0.63		36,00	0	0	0	66,53	0	0	0	0		0	0	0	VALEO665
VALEC686	R$ 3,49	R$ 3,49	0.61		40,161	0	0	0	67,03	0	0	0	0		0	0	0	VALEO686
VALEC675	R$ 3,42	R$ 3,42	0.58		26,199	0,42	0,83	0	67,53	0	0	0	0		0	0	0	VALEO675
VALEC680	R$ 3,25	R$ 3,25	0.55		28,458	0	0	0	68,03	0	0	0	0		0	0	0	VALEO680
VALEC685	0	R$ 0,08	1		0	0	0	0	68,53	0	0	0	0		0	0	0	VALEO685
VALEC690	R$ 1,14	R$ 1,14	0.46		0	0,27	0,53	0	69,03	0	0	0	0		-1	0,395	0	VALEO690
VALEC695	R$ 0,01	R$ 0,01	0.05		0	0	0	0	69,53	0	0	0	0		-0.45	9,42	R$ 9,42	VALEO695
VALEC700	R$ 2,35	R$ 2,35	0.45		25,00	1,07	2,14	0	70,03	0	0	0	0		-1	1,346	0	VALEO700
VALEC705	R$ 2,10	R$ 2,10	0.42		103,883	0,52	1,03	0	70,53	0	0	0	0		-1	1,822	0	VALEO705
VALEC726	R$ 2,50	R$ 2,50	0.42		58,228	2,88	0,76	4,99	71,03	0	0	0	0		-0.46	11,00	R$ 11,00	VALEO726
VALEC715	0	0	0		0	0	0	0	71,53	0	0	0	0		-1	2,774	0	VALEO715
VALEC720	R$ 1,25	R$ 1,25	0.32		6,838	0,38	0,76	0	72,03	0	0	0	0		-1	3,25	0	VALEO720
VALEC725	R$ 1,60	R$ 1,60	0.34		0	0	0	0	72,53	0	0	0	0		-1	3,726	0	VALEO725
VALEC730	0	0	0		0	0,30	0,60	0	73,03	0	0	0	0		-1	4,201	0	VALEO730
VALEC735	0	0	0		0	0	0	0	73,53	0	0	0	0		-1	4,677	0	VALEO735
VALEC740	0	0	0		0	0	0	0	74,03	0	0	0	0		-1	5,153	0	VALEO740
VALEC745	0	0	0		0	0	0	0	74,53	0	0	0	0		-1	5,629	0	VALEO745
VALEC750	0	0	0		0	0,01	0,01	0	75,03	0	0	0	0		-1	6,105	0	VALEO750
VALEC815	R$ 0,25	R$ 0,25	0.08		66,667	0,13	0,25	0	81,53	0	0	0	0		-0.61	17,85	R$ 17,85	VALEO815
VALEC260	0	0	0		0	0	0	0	260,03	0	0	0	0		-1	182,166	0	VALEO260
VALEC270	0	0	0		0	0	0	0	270,03	0	0	0	0		-1	191,683	0	VALEO270
VALEC275	0	0	0		0	0	0	0	275,03	0	0	0	0		-1	196,441	0	VALEO275
VALEC280	0	0	0		0	0	0	0	280,03	0	0	0	0		-0.97	201,67	R$ 201,67	VALEO280
VALEC285	0	0	0		0	0	0	0	285,03	0	0	0	0		-1	205,958	0	VALEO285
VALEC300	R$ 0,01	R$ 0,01	0		0	0	0	0	300,03	0	0	0	0		-0.5	240,78	R$ 240,78	VALEO300
VALEC370	0	0	0		0	0	0	0	370,03	0	0	0	0		-1	286,851	0	VALEO370
VALEC380	0	0	0		0	0	0	0	380,03	0	0	0	0		-1	296,368	0	VALEO380
VALEC390	0	0	0		0	0	0	0	390,03	0	0	0	0		-1	305,885	0	VALEO390
VALEC40	0	0	0		0	0	0	0	400,03	0	0	0	0		-1	315,402	0	VALEO40
VALEC45	0	0	0		0	0	0	0	450,03	0	0	0	0		-1	362,986	0	VALEO45

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 173,00 0.348%
AAPL34	R$ 72,86 0.082%
ABCB4	R$ 23,01 0.087%
ABEV3	R$ 12,71 0.953%
AERI3	R$ 4,15 0.242%
AGRO3	R$ 19,98 0.503%
ALOS3	R$ 24,95 0.89%
ALPA4	R$ 10,58 0%
ALUP11	R$ 32,49 -0.945%
AMAR3	R$ 1,16 -2.521%
AMBP3	R$ 0,35 -12.5%
AMER3	R$ 5,50 -4.844%
AMZO34	R$ 65,83 1.841%
ANIM3	R$ 3,51 6.687%
ARML3	R$ 3,71 4.802%
ASAI3	R$ 8,60 0.467%
AURA33	R$ 57,98 0.66%
AURE3	R$ 10,99 3.387%
AURE99	R$ 8,36 0%
AZUL4	R$ 1,14 2.703%
AZZA3	R$ 28,72 0.244%
B3SA3	R$ 12,65 0.397%
BABA34	R$ 32,75 -1.829%
BBAS3	R$ 21,94 1.433%
BBDC3	R$ 15,45 0.13%
BBDC4	R$ 18,09 -0.055%
BBSE3	R$ 32,96 0.427%
BEEF3	R$ 7,13 3.035%
BERK34	R$ 129,60 0.731%
BHIA3	R$ 3,60 -0.552%
BLAU3	R$ 13,39 3.079%
BMGB4	R$ 4,03 1.511%
BMOB3	R$ 23,45 1.957%
BOVA11	R$ 146,65 0.652%
BOVB11	R$ 152,74 0.613%
BOVV11	R$ 153,55 0.511%
BPAC11	R$ 49,00 -0.244%
BPAN4	R$ 10,35 -0.289%
BRAP4	R$ 18,64 2.418%
BRAV3	R$ 14,76 1.374%
BRAX11	R$ 125,06 0.345%
BRKM5	R$ 6,77 -0.295%
BRSR6	R$ 13,72 0%
CAML3	R$ 5,43 -1.63%
CASH3	R$ 4,47 -2.188%
CBAV3	R$ 5,19 -0.384%
CEAB3	R$ 16,25 -1.634%
CHVX34	R$ 85,10 3.114%
CMIG3	R$ 14,52 1.895%
CMIG4	R$ 11,26 0.089%
CMIN3	R$ 6,10 1.161%
COCA34	R$ 61,71 -0.146%
COGN3	R$ 3,75 3.022%
CPFE3	R$ 41,23 -1.08%
CPLE3	R$ 13,11 1.236%
CPLE6	R$ 13,96 1.159%
CSAN3	R$ 6,11 0.659%
CSMG3	R$ 37,80 0.478%
CSNA3	R$ 9,44 0.855%
CURY3	R$ 34,71 0.087%
CVCB3	R$ 1,87 2.186%
CXSE3	R$ 15,00 -0.99%
CYRE3	R$ 30,39 0.863%
DASA3	R$ 1,72 -1.149%
DIRR3	R$ 17,00 1.857%
DXCO3	R$ 5,39 2.667%
E1MR34	R$ 701,33 0%
ECOR3	R$ 7,98 0.377%
EGIE3	R$ 39,71 -0.276%
ELET3	R$ 55,75 0.36%
ELET6	R$ 59,20 0.254%
EMBR3	R$ 86,93 -1.092%
ENEV3	R$ 18,31 1.049%
ENGI11	R$ 51,83 0.135%
ENJU3	R$ 0,90 2.273%
EQTL3	R$ 36,65 -0.435%
ESPA3	R$ 1,15 3.604%
EVEN3	R$ 7,45 -0.134%
EXXO34	R$ 77,17 0.039%
EZTC3	R$ 18,55 0.76%
FESA4	R$ 7,88 3.821%
FLRY3	R$ 14,50 0.207%
GFSA3	R$ 6,35 -2.157%
GGBR4	R$ 18,95 1.229%
GGPS3	R$ 18,95 1.5%
GMAT3	R$ 6,44 1.417%
GMCO34	R$ 93,14 0.323%
GOAU4	R$ 11,05 1.843%
GOGL34	R$ 126,20 0.478%
GOLD11	R$ 22,52 -0.354%
GOLL54	R$ 5,10 -1.923%
GRND3	R$ 5,24 0.383%
GSGI34	R$ 140,70 -0.748%
GUAR3	R$ 10,13 1.199%
HAPV3	R$ 31,22 -1.109%
HBOR3	R$ 4,05 0.746%
HBSA3	R$ 3,89 1.302%
HYPE3	R$ 25,84 0.662%
IFCM3	R$ 0,11 -8.333%
IGTI11	R$ 24,47 0.287%
INBR32	R$ 49,49 0.651%
INTB3	R$ 11,95 1.616%
IRBR3	R$ 49,19 -0.041%
ISAE4	R$ 24,88 -1.46%
ITLC34	R$ 35,57 -1.495%
ITSA4	R$ 11,63 0.78%
ITUB3	R$ 35,10 0.086%
ITUB4	R$ 39,43 0.356%
IVVB11	R$ 414,31 0.439%
JALL3	R$ 2,74 0.366%
JBSS32	R$ 71,49 1.218%
JHSF3	R$ 6,60 1.092%
JNJB34	R$ 67,64 0%
JPMC34	R$ 166,95 0.615%
KEPL3	R$ 9,25 7.309%
KLBN11	R$ 18,04 0.334%
LAVV3	R$ 14,95 0.606%
LEVE3	R$ 29,78 -0.168%
LILY34	R$ 153,80 1.956%
LJQQ3	R$ 2,10 0.478%
LOGG3	R$ 24,00 1.437%
LOGN3	R$ 33,00 1.134%
LREN3	R$ 14,70 0.754%
LWSA3	R$ 3,89 0.258%
M1TA34	R$ 125,15 -3.352%
MATD3	R$ 4,26 0%
MBRF3	R$ 17,89 2.934%
MCDC34	R$ 80,24 -1.967%
MDIA3	R$ 29,32 0.721%
MDNE3	R$ 27,65 1.393%
MEAL3	R$ 1,34 3.077%
MELI34	R$ 104,48 -1.841%
MGLU3	R$ 8,43 -0.824%
MILS3	R$ 13,05 0.539%
MLAS3	R$ 1,19 7.207%
MOTV3	R$ 15,97 3.032%
MOVI3	R$ 8,19 1.866%
MRVE3	R$ 7,56 2.024%
MSFT34	R$ 116,01 -2.233%
MTRE3	R$ 3,67 1.381%
MULT3	R$ 27,50 -1.292%
MYPK3	R$ 10,95 0%
N1VO34	R$ 33,46 -0.535%
NASD11	R$ 19,35 0.311%
NATU3	R$ 9,01 3.207%
NEOE3	R$ 29,18 0.899%
NFLX34	R$ 120,00 2.215%
NVDC34	R$ 22,70 -0.088%
ODPV3	R$ 12,80 -0.234%
ONCO3	R$ 2,19 3.302%
ORVR3	R$ 55,46 0.181%
OXYP34	R$ 36,50 -0.355%
P1GR34	R$ 555,00 -0.194%
PAGS34	R$ 10,46 2.852%
PCAR3	R$ 3,75 0.806%
PETR3	R$ 31,51 -0.474%
PETR4	R$ 29,80 -0.301%
PETZ3	R$ 3,70 -0.27%
PIBB11	R$ 263,55 0.496%
PLPL3	R$ 14,51 0.624%
PNVL3	R$ 9,39 0.321%
POMO4	R$ 7,89 -10.544%
POSI3	R$ 4,10 0.244%
PRIO3	R$ 36,06 0.811%
PSSA3	R$ 48,05 -1.05%
PTBL3	R$ 3,82 0.792%
PYPL34	R$ 18,72 2.632%
QUAL3	R$ 2,71 0.37%
RADL3	R$ 20,00 0.705%
RAIL3	R$ 15,92 -0.438%
RAIZ4	R$ 0,94 0%
RANI3	R$ 8,92 2.647%
RAPT4	R$ 6,05 1.51%
RDOR3	R$ 43,40 1.402%
RECV3	R$ 12,42 0.323%
RENT3	R$ 39,44 0.51%
RIOT34	R$ 387,89 -0.255%
ROMI3	R$ 8,14 -0.732%
ROXO34	R$ 14,69 1.52%
SANB11	R$ 31,12 1.666%
SANB3	R$ 14,96 2.818%
SAPR11	R$ 34,32 0.911%
SBFG3	R$ 12,95 3.849%
SBSP3	R$ 132,25 0.288%
SEER3	R$ 10,16 0.395%
SEQL3	R$ 0,86 -1.149%
SIMH3	R$ 4,61 0%
SIMN34	R$ 237,13 0.406%
SLCE3	R$ 16,17 1.89%
SMAL11	R$ 110,35 1.053%
SMFT3	R$ 25,18 0%
SMTO3	R$ 13,98 -0.285%
SOJA3	R$ 10,42 0.579%
SPXI11	R$ 401,79 0.197%
SRNA3	R$ 12,55 0%
SUZB3	R$ 48,56 -0.267%
TAEE11	R$ 38,15 0.079%
TASA4	R$ 5,05 1.815%
TCSA3	R$ 1,35 -1.46%
TEND3	R$ 23,60 2.609%
TIMS3	R$ 24,38 -2.402%
TMOS34	R$ 63,62 3.886%
TOKY3	R$ 1,12 3.704%
TOTS3	R$ 44,37 1.464%
TRAD3	R$ 6,20 4.202%
TRIS3	R$ 7,58 0%
TSLA34	R$ 76,54 3.432%
TSMC34	R$ 205,10 0.303%
TTEN3	R$ 16,01 0.819%
TUPY3	R$ 12,40 2.142%
UGPA3	R$ 21,41 0.753%
UNIP6	R$ 71,00 0%
USIM5	R$ 5,70 2.334%
VALE3	R$ 65,30 2.335%
VAMO3	R$ 3,24 0.31%
VAMO99	R$ 3,52 0%
VBBR3	R$ 23,80 -0.626%
VERZ34	R$ 35,87 2.927%
VISA34	R$ 90,56 -1.458%
VIVA3	R$ 31,20 1.069%
VIVT3	R$ 32,02 -6.045%
VLID3	R$ 22,15 -0.225%
VULC3	R$ 23,10 4.336%
VVEO3	R$ 1,45 11.538%
WALM34	R$ 34,74 1.52%
WEGE3	R$ 42,15 1.689%
WIZC3	R$ 8,31 -2.005%
XBOV11	R$ 146,34 0.508%
XPBR31	R$ 97,23 0.756%
YDUQ3	R$ 14,22 8.467%
ZAMP3	R$ 3,42 1.786%