Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 75,50

    -1,13 arrow -1,475%

    • R$ 76,70

      Máxima

    • R$ 74,71

      Mínima

    • 44.208.900,00

      Volume

    • 20/03/26, 18:39:48

      Último Negócio

    • R$ 76,21

      Abertura

    • R$ 3.334,52

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 34,33%

      IV (1a)

    • 24,66%

      EWMA (1a)

    • 0,72

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEC685W4R$ 7,05R$ 7,181
-4,21210,00020,0068,5000,020,017,143
-0.070,15R$ 0,15VALEO685W4
VALEC695W4R$ 5,91R$ 6,181
-19,8100069,5000,010,01-10,00
-0.080,18R$ 0,18VALEO695W4
VALEC705W4R$ 5,43R$ 5,430.89
-2,86200070,5000,010,0125,00
-0.120,30R$ 0,30VALEO705W4
VALEC715W4R$ 4,10R$ 4,181
-13,68400071,5000,010,01-16,667
-0.150,35R$ 0,35VALEO715W4
VALEC725W4R$ 3,30R$ 3,300.91
-25,6760,010,01072,5000,010,0129,268
-0.210,53R$ 0,53VALEO725W4
VALEC735W4R$ 2,65R$ 2,650.76
-30,44600073,5000,010,0149,091
-0.290,82R$ 0,82VALEO735W4
VALEC745W4R$ 2,00R$ 2,000.65
-33,33300074,5000,210,1146,753
-0.381,13R$ 1,13VALEO745W4
VALEC755W4R$ 1,20R$ 1,200.54
-48,93600075,5000,010,0143,22
-0.471,69R$ 1,69VALEO755W4
VALEC765W4R$ 1,08R$ 1,080.42
-40,3311,250,012,5076,505,500,402,9540,00
-0.572,10R$ 2,10VALEO765W4
VALEC775W4R$ 0,73R$ 0,730.32
-43,41100077,5000,050,0347,98
-0.642,93R$ 2,93VALEO775W4
VALEC785W4R$ 0,44R$ 0,440.22
-53,1910,260,010,5078,5000,010,0136,101
-0.693,77R$ 3,77VALEO785W4
VALEC795W4R$ 0,33R$ 0,330.17
-50,7460,990,011,9779,5000,010,0138,671
-0.744,59R$ 4,59VALEO795W4
VALEC800W4R$ 0,25R$ 0,250.14
-50,000,080,15080,0000,180,0924,675
-0.84,80R$ 4,80VALEO800W4
VALEC805W4R$ 0,21R$ 0,210.12
-53,3330,050,10080,5000,010,0125,06
-0.835,19R$ 5,19VALEO805W4
VALEC810W4R$ 0,15R$ 0,150.09
-62,5000081,0000,010,0110,806
-0.855,64R$ 5,64VALEO810W4
VALEC815W4R$ 0,12R$ 0,120.07
-61,2900081,5000,010,017,414
-0.925,94R$ 5,94VALEO815W4
VALEC820W4R$ 0,18R$ 0,180.09
-33,3330,010,01082,0000,010,0112,685
-0.836,84R$ 6,84VALEO820W4
VALEC825W4R$ 0,11R$ 0,110.06
-56,000,1300,2582,5000,200,1017,434
-0.877,14R$ 7,14VALEO825W4
VALEC835W4R$ 0,06R$ 0,060.04
-57,1430,010,01083,5000,010,0116,324
-0.947,91R$ 7,91VALEO835W4
VALEC845W4R$ 0,04R$ 0,040.03
-55,5561,6803,3684,5000,010,0114,409
-0.869,29R$ 9,29VALEO845W4
VALEC855W4R$ 0,04R$ 0,040.02
-55,5560,4000,8085,5000,010,0112,013
-0.9110,07R$ 10,07VALEO855W4
VALEC865W4R$ 0,02R$ 0,020.01
-66,6670,010,01086,5000,010,015,893
-0.8711,32R$ 11,32VALEO865W4
VALEC875W4R$ 0,03R$ 0,030.02
-40,0000087,5000,010,018,792
-0.8812,25R$ 12,25VALEO875W4
VALEC880W4R$ 0,02R$ 0,020.01
-50,0000088,0000,010,014,239
-0.9212,54R$ 12,54VALEO880W4
VALEC885W4R$ 0,02R$ 0,020.01
-33,33300088,5000,010,013,99
-112,772R$ 12,77VALEO885W4
VALEC890W4R$ 0,02R$ 0,020.01
-33,33300089,0000,010,014,183
-0.8913,724R$ 13,20VALEO890W4
VALEC895W4R$ 0,03R$ 0,030.02
000089,5000,010,010
-113,769R$ 13,20VALEO895W4
VALEC900W4R$ 0,02R$ 0,020.01
02,5005,0090,0000,010,010
-0.8515,11R$ 15,11VALEO900W4
VALEC905W4R$ 0,01R$ 0,010.01
-75,001,9503,9090,5000,010,018,352
-114,767R$ 14,66VALEO905W4
VALEC915W4R$ 0,03R$ 0,030.01
000091,5000,010,0118,909
-0.8916,35R$ 16,35VALEO915W4
VALEC925W4R$ 0,01R$ 0,010.01
-75,0000092,5000,010,010
-0.9117,197R$ 15,53VALEO925W4
VALEC935W4R$ 0,02R$ 0,020.01
000093,5000,010,010
-0.8818,50R$ 18,50VALEO935W4
VALEC945W4R$ 0,02R$ 0,020.01
000094,5000,010,010
-118,7570VALEO945W4
VALEC955W4R$ 0,03R$ 0,030.01
000095,5000,010,010
-119,754R$ 15,96VALEO955W4
VALEC980W4000
000098,000000
-122,248R$ 20,15VALEO980W4
VALEC990W4R$ 0,01R$ 0,010
000099,000000
-123,245R$ 19,71VALEO990W4
VALEC100W4R$ 0,05R$ 0,050.02
0000100,180000
-124,4220VALEO100W4
VALEC101W4000
0000101,500000
-125,739R$ 21,25VALEO101W4
VALEC102W4000
0000102,500000
-126,736R$ 22,86VALEO102W4
VALEC103W4000
0000103,500000
-127,7330VALEO103W4
VALEC104W4000
0000104,500000
-128,731R$ 25,12VALEO104W4
VALEC105W4000
0000105,500000
-129,7280VALEO105W4
VALEC106W4R$ 0,10R$ 0,100.02
0000106,500000
-130,7260VALEO106W4
VALEC107W4R$ 0,07R$ 0,070.02
0000107,500000
-131,723R$ 28,30VALEO107W4
VALEC108W4R$ 0,09R$ 0,090.02
0000108,500000
-132,721R$ 28,29VALEO108W4
VALEC109W4000
0000109,500000
-133,7180VALEO109W4