Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 22/10/26, 19:45:00

VALE3 VALE ON

-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

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

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
VALEC500	R$ 31,25	R$ 31,25	0.79		0	0	0	0	48,28	6,00	0	3,00	0		-0.04	0,22	R$ 0,22	VALEO500
VALEC520	R$ 27,16	R$ 27,16	0.77		0	0	0	0	50,28	0	0	0	114,286		-0.08	0,45	R$ 0,45	VALEO520
VALEC54	R$ 15,00	R$ 15,00	0.77		0	0	0	0	52,78	0	0	0	0		-0.1	0,50	R$ 0,50	VALEO54
VALEC550	R$ 29,00	R$ 29,00	0.77		0	0	0	0	53,28	0	0	0	0		-0.11	0,64	R$ 0,64	VALEO550
VALEC56	R$ 16,00	R$ 16,00	0.72		0	0	0	0	54,78	1,00	0	0,50	54,545		-0.14	0,85	R$ 0,85	VALEO56
VALEC630	R$ 15,86	R$ 15,86	0.7		0	2,25	4,50	0	56,28	0	0	0	0		-0.13	0,60	R$ 0,60	VALEO630
VALEC577	R$ 15,70	R$ 15,70	0.68		0	0	0	0	57,78	0	0	0	0		-0.19	1,00	R$ 1,00	VALEO577
VALEC600	R$ 10,80	R$ 10,80	0.69		0	0	0	0	58,28	0	0,16	0,08	21,552		-0.23	1,41	R$ 1,41	VALEO600
VALEC605	R$ 7,50	R$ 7,50	0.74		-21,301	0	0	0	58,78	0	0	0	0		-0.2	0,94	R$ 0,94	VALEO605
VALEC610	R$ 17,38	R$ 17,38	0.68		0	0	0	0	59,28	0	0	0	82,00		-0.27	1,82	R$ 1,82	VALEO610
VALEC615	R$ 17,21	R$ 17,21	0.67		0	0	0	0	59,78	0	0	0	20,805		-0.28	1,80	R$ 1,80	VALEO615
VALEC620	R$ 16,80	R$ 16,80	0.67		0	0	0	0	60,28	0	0,02	0,01	52,667		-0.31	2,29	R$ 2,29	VALEO620
VALEC627	R$ 12,08	R$ 12,08	0.62		0	4,75	0	9,50	62,78	0	0	0	111,679		-0.39	2,90	R$ 2,90	VALEO627
VALEC637	R$ 4,60	R$ 4,60	0.57		-67,606	0	0	0	63,78	0	0	0	0		-0.42	2,00	R$ 2,00	VALEO637
VALEC647	R$ 7,05	R$ 7,05	0.56		0	0	0	0	64,78	0	0	0	33,333		-0.47	4,00	R$ 4,00	VALEO647
VALEC700	R$ 4,99	R$ 4,99	0.47		0	0	0	0	68,28	0	0	0	0		-0.97	3,339	R$ 2,08	VALEO700
VALEC705	R$ 2,77	R$ 2,77	0.4		-35,581	0,26	0,51	0	68,78	0	0	0	0		-0.76	4,50	R$ 4,50	VALEO705
VALEC710	R$ 15,78	R$ 15,78	0.6		0	0	0	0	69,28	0	0,10	0,05	0		-1	4,273	R$ 1,02	VALEO710
VALEC715	R$ 3,00	R$ 3,00	0.39		-0,332	0,25	0,50	0	69,78	0	0	0	0		-1	4,747	R$ 4,36	VALEO715
VALEC720	R$ 2,39	R$ 2,39	0.36		-57,168	0	0	0	70,28	0	0,65	0,33	56,145		-0.72	6,48	R$ 6,48	VALEO720
VALEC72	R$ 3,15	R$ 3,15	0.38		0	0	0	0	70,78	0	0	0	0		-1	5,697	R$ 4,35	VALEO72
VALEC730	R$ 6,40	R$ 6,40	0.46		0	0,01	0,01	0	71,28	0	0	0	0		-0.96	6,22	R$ 6,22	VALEO730
VALEC735	R$ 6,50	R$ 6,50	0.46		0	0,09	0,18	0	71,78	0	0	0	0		-1	6,646	R$ 3,19	VALEO735
VALEC740	R$ 2,54	R$ 2,54	0.34		0	0	0	0	72,28	0	0	0	0		-1	7,12	R$ 5,64	VALEO740
VALEC745	R$ 1,74	R$ 1,74	0.28		-21,973	0,25	0,50	0	72,78	0	0	0	0		-0.65	10,663	R$ 5,82	VALEO745
VALEC750	R$ 13,11	R$ 13,11	0.56		0	0	0	0	73,28	0	0	0	0		-1	8,07	R$ 0,01	VALEO750
VALEC755	R$ 1,65	R$ 1,65	0.27		-38,889	0	0	0	73,78	0	0	0	0		-1	8,544	R$ 2,65	VALEO755
VALEC760	R$ 2,75	R$ 2,75	0.32		0	0	0	0	74,28	0	0	0	0		-1	9,019	R$ 4,57	VALEO760
VALEC765	R$ 3,00	R$ 3,00	0.33		0	0	0	0	74,78	0	0	0	0		-1	9,494	R$ 0,01	VALEO765
VALEC770	R$ 13,37	R$ 13,37	0.55		0	0,09	0,18	0	75,28	0	0	0	159,815		-0.78	11,25	R$ 11,25	VALEO770
VALEC775	R$ 1,20	R$ 1,20	0.21		0	0	0	0	75,78	0	0	0	0		-1	10,443	R$ 0,03	VALEO775
VALEC780	R$ 7,68	R$ 7,68	0.45		0	0	0	0	76,28	0	0	0	0		-1	10,917	R$ 4,55	VALEO780
VALEC785	R$ 2,03	R$ 2,03	0.27		0	0	0	0	76,78	0	0	0	0		-1	11,392	R$ 5,15	VALEO785
VALEC790	R$ 1,17	R$ 1,17	0.2		-28,221	0	0	0	77,28	0	0	0	0		-1	11,867	0	VALEO790
VALEC795	R$ 4,05	R$ 4,05	0.35		0	0	0	0	77,78	0	0	0	0		-0.5	23,12	R$ 7,70	VALEO795
VALEC800	R$ 9,50	R$ 9,50	0.48		0	0,01	0,01	0	78,28	0	0	0	0		-1	12,816	R$ 6,27	VALEO800
VALEC805	R$ 9,92	R$ 9,92	0.48		0	0	0	0	78,78	0	0	0	0		-1	13,29	R$ 4,01	VALEO805
VALEC810	0	0	0		0	0	0	0	79,28	0	0	0	0		-1	13,765	0	VALEO810
VALEC815	R$ 0,01	R$ 0,01	0.01		0	0	0	0	79,78	0	0	0	0		-0.97	14,307	R$ 9,00	VALEO815
VALEC820	R$ 0,76	R$ 0,76	0.14		0	0	0	0	80,28	0	0	0	0		-1	14,714	0	VALEO820
VALEC825	R$ 0,73	R$ 0,73	0.14		-27,00	0,25	0,50	0	80,78	0	0	0	0		-0.99	15,206	R$ 3,42	VALEO825
VALEC830	0	0	0		0	0	0	0	81,28	0	0	0	0		-1	15,664	0	VALEO830
VALEC835	R$ 3,30	R$ 3,30	0.3		0	0	0	0	81,78	0	0	0	0		-0.21	53,523	R$ 6,50	VALEO835
VALEC840	0	0	0		0	0,13	0,25	0	82,28	0	0	0	0		-1	16,613	0	VALEO840
VALEC845	R$ 1,20	R$ 1,20	0.17		0	0	0	0	82,78	0	0	0	0		-1	17,087	0	VALEO845
VALEC850	0	0	0		0	0,01	0,01	0	83,28	0	0	0	0		-1	17,562	0	VALEO850
VALEC855	R$ 2,85	R$ 2,85	0.27		0	0	0	0	83,78	0	0	0	0		-0.22	54,677	R$ 4,20	VALEO855
VALEC860	R$ 1,29	R$ 1,29	0.17		0	0,23	0,46	0	84,28	0	0	0	0		-1	18,511	R$ 7,78	VALEO860
VALEC865	R$ 1,75	R$ 1,75	0.21		0	0,18	0,35	0	84,78	0	0	0	0		-1	18,986	R$ 8,64	VALEO865
VALEC87	0	0	0		0	0,01	0,01	0	85,28	0	0	0	0		-1	19,46	0	VALEO87
VALEC875	0	0	0		0	0	0	0	85,78	0	0	0	0		-1	19,935	0	VALEO875
VALEC880	R$ 0,99	R$ 0,99	0.14		0	0	0	0	86,28	0	0	0	0		-1	20,41	0	VALEO880
VALEC885	0	0	0		0	0	0	0	86,78	0	0	0	0		-1	20,884	0	VALEO885
VALEC890	R$ 0,60	R$ 0,60	0.1		0	3,15	0,30	6,00	87,28	0	0	0	0		-1	21,359	R$ 10,30	VALEO890
VALEC895	R$ 0,38	R$ 0,38	0.08		0	0	0	0	87,78	0	0	0	0		-1	21,834	0	VALEO895
VALEC90	R$ 0,42	R$ 0,42	0.08		-19,231	0	0	0	88,28	0	0	0	0		-1	22,308	0	VALEO90
VALEC91	R$ 0,33	R$ 0,33	0.07		-19,512	0,05	0,10	0	89,78	0	0	0	0		-1	23,732	0	VALEO91
VALEC92	0	0	0		0	0	0	0	90,28	0	0	0	0		-1	24,207	0	VALEO92
VALEC912	R$ 0,72	R$ 0,72	0.11		0	0	0	0	91,28	0	0	0	0		-1	25,156	0	VALEO912
VALEC955	0	0	0		0	0	0	0	93,78	0	0	0	0		-1	27,529	0	VALEO955
VALEC975	R$ 0,42	R$ 0,42	0.07		0	0	0	0	95,78	0	0	0	0		-1	29,427	0	VALEO975
VALEC967	R$ 1,58	R$ 1,58	0.16		0	0	0	0	96,78	0	0	0	0		-1	30,377	0	VALEO967
VALEC101	R$ 1,50	R$ 1,50	0.15		0	0,01	0,01	0	99,28	0	0	0	0		-1	32,75	R$ 13,86	VALEO101
VALEC103	R$ 0,60	R$ 0,60	0.08		0	0,01	0,01	0	101,28	0	0	0	0		-1	34,648	R$ 28,30	VALEO103
VALEC105	R$ 0,16	R$ 0,16	0.03		0	0,07	0,13	0	103,28	0	0	0	0		-1	36,547	R$ 27,85	VALEO105
VALEC106	R$ 1,03	R$ 1,03	0.11		0	0,01	0,01	0	104,28	0	0	0	0		-1	37,496	0	VALEO106
VALEC108	R$ 1,14	R$ 1,14	0.12		0	0,01	0,01	0	106,28	0	0	0	0		-0.08	91,726	R$ 33,27	VALEO108
VALEC109	R$ 0,40	R$ 0,40	0.06		0	0,01	0,01	0	107,28	0	0	0	0		-1	40,344	0	VALEO109
VALEC115	R$ 0,56	R$ 0,56	0.07		0	0,01	0,01	0	113,28	0	0	0	0		-0.38	69,329	R$ 28,17	VALEO115
VALEC121	R$ 0,05	R$ 0,05	0.01		-16,667	0,02	0,03	0	119,28	0	0	0	0		-0.14	97,635	R$ 30,65	VALEO121

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 320,00 -7.728%
AAPL34	R$ 87,65 1.154%
ABCB4	R$ 28,67 -2.912%
ABEV3	R$ 16,90 1.258%
AERI3	R$ 2,11 0%
AGRO3	R$ 18,50 1.488%
ALOS3	R$ 34,85 -1.163%
ALPA4	R$ 16,77 -3.621%
ALUP11	R$ 38,56 -0.336%
AMAR3	R$ 0,79 0%
AMBP3	R$ 0,15 0%
AMZO34	R$ 63,41 -4.012%
ANIM3	R$ 5,07 1.4%
ARML3	R$ 6,57 -4.783%
ASAI3	R$ 13,49 -2.529%
ASML34	R$ 142,83 -6.647%
AUAU3	R$ 5,17 -2.637%
AUAU99	R$ 6,02 0%
AURA33	R$ 130,20 -8.951%
AURE3	R$ 14,83 -2.626%
AXIA3	R$ 59,08 0.854%
AXIA98	R$ 73,76 0%
AXIA98	R$ 73,76 0%
AXIA99	R$ 80,92 0%
AXIA99	R$ 80,92 0%
AZZA3	R$ 25,13 -2.597%
B3SA3	R$ 23,25 -1.106%
BABA34	R$ 18,33 -1.716%
BACW39	R$ 79,24 -1.357%
BBAS3	R$ 23,92 -0.747%
BBDC3	R$ 17,91 -1.97%
BBDC4	R$ 20,22 -2.082%
BBSE3	R$ 43,33 2.049%
BEEF3	R$ 4,24 -1.166%
BEEM39	R$ 51,73 -2.982%
BERK34	R$ 138,35 1.207%
BHIA3	R$ 1,32 -4.348%
BIAU39	R$ 95,39 -2.394%
BITH11	R$ 92,79 -2.583%
BLAU3	R$ 12,05 -2.979%
BMGB4	R$ 7,15 -1.107%
BMOB3	R$ 33,24 -1.042%
BOVA11	R$ 200,96 -1.248%
BOVB11	R$ 209,40 -1.147%
BOVV11	R$ 210,99 -1.152%
BOVX11	R$ 21,00 -1.13%
BPAC11	R$ 79,46 -1.365%
BRAP4	R$ 18,79 -3.887%
BRAV3	R$ 21,10 0.285%
BRAX11	R$ 171,01 -0.956%
BRKM5	R$ 4,00 -1.235%
BRSR6	R$ 17,69 -2.427%
CAML3	R$ 6,60 1.538%
CASH3	R$ 4,90 -4.854%
CBAV3	R$ 11,23 0.089%
CEAB3	R$ 13,68 -1.227%
CHVX34	R$ 113,96 0.07%
CMIG3	R$ 17,55 -0.51%
CMIG4	R$ 11,66 -0.342%
CMIN3	R$ 4,94 -0.403%
COCA34	R$ 79,97 3.174%
COGN3	R$ 3,01 -0.331%
CPFE3	R$ 49,49 -0.04%
CPLE3	R$ 17,48 0.691%
CPLE99	R$ 18,13 0%
CPLE99	R$ 18,13 0%
CSAN3	R$ 5,02 -1.375%
CSMG3	R$ 62,96 -0.063%
CSNA3	R$ 5,40 -5.429%
CURY3	R$ 31,98 -1.174%
CVCB3	R$ 1,49 -7.453%
CXSE3	R$ 21,30 -0.374%
CYRE3	R$ 34,30 -0.262%
CYRE99	R$ 40,52 0%
DASA3	R$ 5,04 -6.667%
DIRR3	R$ 11,32 -1.222%
DXCO3	R$ 8,01 -3.726%
E1MR34	R$ 66,43 -3.947%
ECOM3	R$ 1,40 0.719%
ECOR3	R$ 12,72 -4.576%
EGIE3	R$ 31,09 -0.032%
EMBJ3	R$ 87,55 -4.661%
ENEV3	R$ 32,00 -0.528%
ENGI11	R$ 65,93 -0.106%
ENJU3	R$ 7,75 -3.125%
EQTL3	R$ 48,17 -0.946%
ESPA3	R$ 7,61 -2.059%
EVEN3	R$ 5,82 -1.02%
EXXO34	R$ 112,73 0.688%
EZTC3	R$ 18,83 -1.876%
FESA4	R$ 6,25 -2.496%
FLRY3	R$ 27,82 -1.067%
GFSA3	R$ 0,37 0%
GGBR4	R$ 25,48 -3.922%
GGPS3	R$ 16,09 -0.248%
GMAT3	R$ 5,20 -4.059%
GMCO34	R$ 98,10 2.723%
GOAU4	R$ 11,53 -3.515%
GOGL34	R$ 135,97 -3.155%
GOLD11	R$ 21,02 -2.369%
GRND3	R$ 4,57 -2.35%
GSGI34	R$ 149,20 -1.414%
HAPV3	R$ 8,63 -1.259%
HASH11	R$ 52,65 -3.589%
HBOR3	R$ 2,60 -1.141%
HBSA3	R$ 3,90 -2.5%
HYPE3	R$ 26,48 -1.231%
IFCM3	R$ 1,34 0.752%
IGTI11	R$ 31,37 -1.877%
INBR34	R$ 34,41 -4.417%
INTB3	R$ 19,31 -0.72%
IRBR3	R$ 66,94 -0.015%
ISAE4	R$ 28,35 -2.174%
ITLC34	R$ 71,85 -7.932%
ITSA4	R$ 15,30 -2.61%
ITUB3	R$ 52,83 -0.9%
ITUB4	R$ 48,00 -1.84%
IVVB11	R$ 436,55 -0.897%
JALL3	R$ 2,95 -1.007%
JBSS32	R$ 62,13 -0.862%
JHSF3	R$ 13,62 -4.555%
JNJB34	R$ 90,08 1.225%
JPMC34	R$ 169,55 0.917%
KEPL3	R$ 7,41 -1.854%
KLBN11	R$ 18,16 -0.22%
LAVV3	R$ 15,40 -1.282%
LEVE3	R$ 37,60 -2.109%
LILY34	R$ 219,10 2.874%
LJQQ3	R$ 3,00 3.448%
LOGG3	R$ 29,76 -2.137%
LOGN3	R$ 31,03 0.097%
LREN3	R$ 14,41 -2.305%
LWSA3	R$ 5,36 -2.368%
M1TA34	R$ 116,83 -9.651%
MATD3	R$ 6,30 0.962%
MBRF3	R$ 18,30 -2.711%
MCDC34	R$ 63,93 3.782%
MDIA3	R$ 18,98 -1.912%
MDNE3	R$ 29,99 -1.929%
MEAL3	R$ 0,90 -2.174%
MELI34	R$ 76,31 -2.167%
MGLU3	R$ 12,78 -1.994%
MILS3	R$ 16,20 -0.185%
MLAS3	R$ 2,48 -4.247%
MOTV3	R$ 20,03 -1.814%
MOVI3	R$ 18,34 -3.066%
MRVE3	R$ 8,23 0%
MSFT34	R$ 109,20 -1.613%
MTRE3	R$ 3,84 1.053%
MULT3	R$ 36,73 -1.396%
MYPK3	R$ 11,60 -0.939%
N1VO34	R$ 24,96 0.808%
NASD11	R$ 20,37 -2.208%
NATU3	R$ 7,56 -0.917%
NFLX34	R$ 6,70 3.077%
NVDC34	R$ 22,31 -4.043%
ONCO3	R$ 1,00 -4.762%
ORVR3	R$ 20,01 -2.39%
OXYP34	R$ 52,58 -0.284%
P1GR34	R$ 57,49 4.489%
PAGS34	R$ 11,44 -1.379%
PASS3	R$ 27,16 -1.416%
PCAR3	R$ 3,00 -1.316%
PETR3	R$ 64,73 -0.031%
PETR4	R$ 57,83 0.139%
PGMN3	R$ 5,35 -4.464%
PIBB11	R$ 365,95 -1.135%
PLPL3	R$ 7,95 -1.365%
PNVL3	R$ 15,54 -1.521%
POMO4	R$ 4,75 1.496%
POSI3	R$ 4,80 -2.439%
PRIO3	R$ 72,63 1.851%
PSSA3	R$ 51,70 -0.058%
PTBL3	R$ 2,67 -4.643%
PYPL34	R$ 14,48 0.625%
QBTC11	R$ 24,61 -3.679%
QUAL3	R$ 2,10 -1.408%
RADL3	R$ 20,32 -3.788%
RAIL3	R$ 18,55 -2.162%
RAIZ4	R$ 0,41 -2.381%
RANI3	R$ 7,99 -1.843%
RAPT4	R$ 7,81 -2.618%
RDOR3	R$ 44,03 0.732%
RECV3	R$ 12,24 -1.29%
RENT3	R$ 51,60 -1.789%
RENT4	R$ 50,60 -1.767%
RENT99	R$ 54,52 0%
RIAA3	R$ 11,00 0%
RIOT34	R$ 424,95 -3.416%
ROMI3	R$ 7,55 -3.453%
ROXO34	R$ 12,48 -2.041%
SANB11	R$ 27,75 -1.351%
SAPR11	R$ 41,07 -0.097%
SAUD3	R$ 16,07 4.215%
SBFG3	R$ 11,08 -3.652%
SBSP3	R$ 31,80 -0.718%
SEER3	R$ 17,63 -1.066%
SEQL3	R$ 0,06 0%
SIMH3	R$ 16,17 -1.523%
SIMN34	R$ 66,66 3.509%
SKHY34	R$ 42,55 -7.5%
SLCE3	R$ 17,06 0.53%
SMAL11	R$ 134,70 -1.506%
SMFT3	R$ 24,61 -2.535%
SMTO3	R$ 20,52 -1.583%
SOJA3	R$ 8,10 -1.34%
SPCX34	R$ 48,50 -8.491%
SPXI11	R$ 53,02 -0.897%
SUZB3	R$ 42,98 0.797%
TAEE11	R$ 44,90 -0.752%
TASA4	R$ 9,87 -3.235%
TCSA3	R$ 0,80 -3.614%
TEND3	R$ 28,79 0.664%
TIMS3	R$ 19,50 0.671%
TMOS34	R$ 71,05 -2.831%
TOTS3	R$ 43,75 1.179%
TRIS3	R$ 6,73 -1.32%
TSLA34	R$ 59,14 -3.837%
TSMC34	R$ 260,00 -4.412%
TTEN3	R$ 13,65 -0.292%
TUPY3	R$ 20,68 0.486%
UGPA3	R$ 39,12 -2.273%
UNIP6	R$ 58,75 -1.871%
USIM5	R$ 6,33 -4.812%
VALE3	R$ 61,49 -3.967%
VAMO3	R$ 6,28 -1.875%
VBBR3	R$ 37,00 0.462%
VERZ34	R$ 37,83 -0.421%
VISA34	R$ 104,10 2.059%
VIVA3	R$ 27,09 -0.696%
VIVT3	R$ 33,18 1.654%
VLID3	R$ 19,35 -1.677%
VULC3	R$ 15,94 -0.25%
VVEO3	R$ 0,94 -6%
WALM34	R$ 38,25 2.629%
WEGE3	R$ 44,00 -2.676%
WIZC3	R$ 6,97 -0.143%
XBOV11	R$ 198,31 -1.127%
XPBR31	R$ 146,36 -5.464%
YDUQ3	R$ 13,77 -1.643%