VALE3 VALE ON
- R$ 76,66
0,35
+0,459%- R$ 76,95
Máxima
- R$ 75,30
Mínima
- 15.107.500,00
Volume
- 05/08/26, 17:59:56
Último Negócio
- R$ 76,31
Abertura
- R$ 1.153,51
Volume Financeiro
- R$ 76,95
Tendência
- Sem tendência
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 25,00%
Desvio Padrão (1a)
- 20,00%
IV (1a)
- 26,22%
EWMA (1a)
- 0,86
Beta (ß)
Destaques
Séries
- 07/08/2026 - 2 dias14/08/2026 - 7 dias21/08/2026 - 12 dias28/08/2026 - 17 dias04/09/2026 - 22 dias11/09/2026 - 26 dias18/09/2026 - 31 dias25/09/2026 - 36 dias02/10/2026 - 41 dias09/10/2026 - 46 dias16/10/2026 - 50 dias23/10/2026 - 55 dias19/11/2026 - 73 dias18/12/2026 - 94 dias15/01/2027 - 110 dias19/02/2027 - 135 dias19/03/2027 - 155 dias16/04/2027 - 174 dias21/05/2027 - 198 dias18/06/2027 - 217 dias16/07/2027 - 237 dias20/08/2027 - 262 dias17/09/2027 - 281 dias15/10/2027 - 300 dias19/11/2027 - 323 dias17/12/2027 - 343 dias21/01/2028 - 366 dias18/02/2028 - 386 dias17/03/2028 - 406 dias20/04/2028 - 429 dias19/05/2028 - 448 dias16/06/2028 - 467 dias21/07/2028 - 492 dias18/08/2028 - 512 dias
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 | 0.94 | 0 | 0 | 0 | 0 | 50,04 | 0 | 0 | 0 | 0 | -0.03 | 0,24 | R$ 0,24 | VALEO500 | ||
| VALEC54 | R$ 24,30 | R$ 26,31 | 1 | 0 | 0 | 0 | 0 | 54,54 | 0 | 0 | 0 | 0 | -0.05 | 0,50 | R$ 0,50 | VALEO54 | ||
| VALEC550 | R$ 29,00 | R$ 29,00 | 0.86 | 0 | 0 | 0 | 0 | 55,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO550 | ||
| VALEC56 | R$ 29,30 | R$ 29,30 | 0.84 | 0 | 0 | 0 | 0 | 56,54 | 0 | 0 | 0 | 0 | -0.05 | 0,51 | R$ 0,51 | VALEO56 | ||
| VALEC630 | R$ 22,57 | R$ 23,08 | 1 | 0 | 4,13 | 8,25 | 0 | 58,04 | 0 | 0 | 0 | 0 | -0.06 | 0,61 | R$ 0,61 | VALEO630 | ||
| VALEC600 | R$ 18,65 | R$ 21,23 | 1 | 0 | 0 | 0 | 0 | 60,04 | 0 | 0 | 0 | 0 | -0.08 | 0,82 | R$ 0,82 | VALEO600 | ||
| VALEC605 | R$ 16,92 | R$ 20,77 | 1 | 0 | 0 | 0 | 0 | 60,54 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEO605 | ||
| VALEC610 | R$ 17,40 | R$ 20,31 | 1 | 0 | 0 | 0 | 0 | 61,04 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEO610 | ||
| VALEC615 | R$ 17,21 | R$ 19,85 | 1 | 0 | 0 | 0 | 0 | 61,54 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | VALEO615 | ||
| VALEC620 | R$ 16,80 | R$ 19,39 | 1 | 0 | 0 | 0 | 0 | 62,04 | 0 | 0 | 0 | 0 | -0.09 | 0,93 | R$ 0,93 | VALEO620 | ||
| VALEC700 | R$ 8,47 | R$ 12,00 | 1 | 0 | 0 | 0 | 0 | 70,04 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEO700 | ||
| VALEC705 | R$ 9,50 | R$ 11,54 | 1 | 0 | 0 | 0 | 0 | 70,54 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEO705 | ||
| VALEC710 | R$ 15,78 | R$ 15,78 | 0.74 | 0 | 0 | 0 | 0 | 71,04 | 0 | 0,90 | 0,45 | 0 | -0.21 | 2,24 | R$ 2,24 | VALEO710 | ||
| VALEC715 | R$ 14,97 | R$ 14,97 | 0.74 | 0 | 0 | 0 | 0 | 71,54 | 0 | 0 | 0 | 0 | -0.24 | 3,16 | R$ 3,16 | VALEO715 | ||
| VALEC720 | R$ 6,59 | R$ 10,16 | 1 | 0 | 0 | 0 | 0 | 72,04 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | VALEO720 | ||
| VALEC72 | R$ 15,40 | R$ 15,40 | 0.71 | 0 | 0 | 0 | 0 | 72,54 | 0 | 0 | 0 | -35,792 | -0.23 | 2,35 | R$ 2,35 | VALEO72 | ||
| VALEC730 | R$ 5,35 | R$ 9,23 | 1 | 0 | 0 | 0 | 0 | 73,04 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEO730 | ||
| VALEC735 | R$ 5,60 | R$ 8,77 | 1 | 0 | 0 | 0 | 0 | 73,54 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEO735 | ||
| VALEC740 | R$ 14,51 | R$ 14,51 | 0.69 | 0 | 0 | 0 | 0 | 74,04 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEO740 | ||
| VALEC745 | R$ 4,30 | R$ 7,85 | 1 | 0 | 0 | 0 | 0 | 74,54 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEO745 | ||
| VALEC750 | R$ 13,11 | R$ 13,11 | 0.69 | 0 | 0 | 0 | 0 | 75,04 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEO750 | ||
| VALEC755 | R$ 13,50 | R$ 13,50 | 0.67 | 0 | 0 | 0 | 0 | 75,54 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEO755 | ||
| VALEC760 | R$ 2,75 | R$ 6,46 | 1 | 0 | 0 | 0 | 0 | 76,04 | 0 | 0 | 0 | 0 | -0.29 | 2,85 | R$ 2,85 | VALEO760 | ||
| VALEC765 | R$ 2,13 | R$ 6,00 | 1 | 0 | 0 | 0 | 0 | 76,54 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | VALEO765 | ||
| VALEC770 | R$ 13,37 | R$ 13,37 | 0.65 | 0 | 0 | 0 | 0 | 77,04 | 0 | 0 | 0 | 0 | -0.31 | 3,15 | R$ 3,15 | VALEO770 | ||
| VALEC775 | R$ 1,14 | R$ 5,08 | 1 | 0 | 0 | 0 | 0 | 77,54 | 0 | 0 | 0 | 0 | -0.03 | 0,03 | R$ 0,03 | VALEO775 | ||
| VALEC780 | R$ 16,20 | R$ 16,20 | 0.64 | 0 | 0 | 0 | 0 | 78,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO780 | ||
| VALEC785 | R$ 7,83 | R$ 7,83 | 0.65 | 0 | 0 | 0 | 0 | 78,54 | 0 | 0 | 0 | 0 | -0.36 | 5,00 | R$ 5,00 | VALEO785 | ||
| VALEC790 | 0 | R$ 3,69 | 1 | 0 | 0 | 0 | 0 | 79,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO790 | ||
| VALEC795 | R$ 0,01 | R$ 3,23 | 1 | 0 | 0 | 0 | 0 | 79,54 | 0 | 0 | 0 | 0 | -0.37 | 3,86 | R$ 3,86 | VALEO795 | ||
| VALEC800 | 0 | R$ 2,77 | 1 | 0 | 0 | 0 | 0 | 80,04 | 0 | 0 | 0 | 0 | -0.39 | 5,22 | R$ 5,22 | VALEO800 | ||
| VALEC805 | R$ 0,01 | R$ 2,31 | 1 | 0 | 0 | 0 | 0 | 80,54 | 0 | 0 | 0 | 0 | -0.39 | 3,36 | R$ 3,36 | VALEO805 | ||
| VALEC810 | 0 | R$ 1,85 | 1 | 0 | 0 | 0 | 0 | 81,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO810 | ||
| VALEC815 | R$ 0,01 | R$ 1,39 | 1 | 0 | 0 | 0 | 0 | 81,54 | 0 | 0 | 0 | 0 | -0.42 | 7,40 | R$ 7,40 | VALEO815 | ||
| VALEC820 | 0 | R$ 0,92 | 1 | 0 | 0 | 0 | 0 | 82,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO820 | ||
| VALEC825 | R$ 5,96 | R$ 5,96 | 0.55 | 2,23 | 0 | 0 | 0 | 82,54 | 0 | 0 | 0 | 0 | -0.45 | 4,30 | R$ 4,30 | VALEO825 | ||
| VALEC830 | 0 | 0 | 1 | 0 | 0 | 0 | 0 | 83,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | VALEO830 | ||
| VALEC835 | R$ 16,82 | R$ 16,82 | 0.61 | 0 | 7,50 | 0 | 15,00 | 83,54 | 0 | 0 | 0 | 0 | -0.47 | 6,50 | R$ 6,50 | VALEO835 | ||
| VALEC840 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 84,04 | 0 | 0 | 0 | 0 | -1 | 0,922 | 0 | VALEO840 | ||
| VALEC845 | R$ 10,47 | R$ 10,47 | 0.55 | 0 | 0 | 0 | 0 | 84,54 | 0 | 0 | 0 | 0 | -1 | 1,383 | 0 | VALEO845 | ||
| VALEC850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,04 | 0 | 0 | 0 | 0 | -1 | 1,845 | 0 | VALEO850 | ||
| VALEC855 | R$ 9,94 | R$ 9,94 | 0.54 | 0 | 0 | 0 | 0 | 85,54 | 0 | 0 | 0 | 0 | -0.61 | 4,20 | R$ 4,20 | VALEO855 | ||
| VALEC860 | R$ 4,67 | R$ 4,67 | 0.46 | 0 | 0 | 0 | 0 | 86,04 | 0 | 0 | 0 | 0 | -0.6 | 5,14 | R$ 5,14 | VALEO860 | ||
| VALEC865 | R$ 3,80 | R$ 3,80 | 0.44 | 0 | 0 | 0 | 0 | 86,54 | 0 | 0 | 0 | 0 | -0.53 | 8,64 | R$ 8,64 | VALEO865 | ||
| VALEC87 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,04 | 0 | 0 | 0 | 0 | -1 | 3,691 | 0 | VALEO87 | ||
| VALEC875 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 87,54 | 0 | 0 | 0 | 0 | -1 | 4,153 | 0 | VALEO875 | ||
| VALEC880 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,04 | 0 | 0 | 0 | 0 | -1 | 4,614 | 0 | VALEO880 | ||
| VALEC885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 88,54 | 0 | 0 | 0 | 0 | -1 | 5,076 | 0 | VALEO885 | ||
| VALEC890 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 89,04 | 0 | 0 | 0 | 0 | -0.58 | 10,30 | R$ 10,30 | VALEO890 | ||
| VALEC895 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 89,54 | 0 | 0 | 0 | 0 | -1 | 5,999 | 0 | VALEO895 | ||
| VALEC90 | R$ 3,30 | R$ 3,30 | 0.37 | 0 | 0 | 0 | 0 | 90,04 | 0 | 0 | 0 | 0 | -1 | 6,461 | 0 | VALEO90 | ||
| VALEC91 | R$ 3,01 | R$ 3,01 | 0.34 | 0 | 0 | 0 | 0 | 91,54 | 0 | 0 | 0 | 0 | -1 | 7,845 | 0 | VALEO91 | ||
| VALEC92 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 92,04 | 0 | 0 | 0 | 0 | -1 | 8,307 | 0 | VALEO92 | ||
| VALEC955 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 95,54 | 0 | 0 | 0 | 0 | -1 | 11,538 | 0 | VALEO955 | ||
| VALEC975 | R$ 1,64 | R$ 1,64 | 0.22 | 0 | 2,25 | 0 | 4,50 | 97,54 | 0 | 0 | 0 | 0 | -1 | 13,384 | 0 | VALEO975 | ||
| VALEC101 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 101,04 | 0 | 0 | 0 | 0 | -1 | 16,615 | R$ 13,86 | VALEO101 | ||
| VALEC103 | R$ 1,10 | R$ 1,10 | 0.15 | 0 | 0 | 0 | 0 | 103,04 | 0 | 0 | 0 | 0 | -0.56 | 28,30 | R$ 28,30 | VALEO103 | ||
| VALEC105 | R$ 3,81 | R$ 3,81 | 0.29 | 0 | 0 | 0 | 0 | 105,04 | 0 | 0 | 0 | 0 | -0.61 | 27,85 | R$ 27,85 | VALEO105 | ||
| VALEC106 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0 | 0 | 0 | 106,04 | 0 | 0 | 0 | 0 | -1 | 21,231 | 0 | VALEO106 | ||
| VALEC108 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0 | 0 | 0 | 108,04 | 0 | 0 | 0 | 0 | -0.57 | 33,27 | R$ 33,27 | VALEO108 | ||
| VALEC109 | R$ 2,19 | R$ 2,19 | 0.2 | 0 | 0 | 0 | 0 | 109,04 | 0 | 0 | 0 | 0 | -1 | 24,001 | 0 | VALEO109 | ||
| VALEC115 | R$ 0,81 | R$ 0,81 | 0.1 | 0 | 0 | 0 | 0 | 115,04 | 0 | 0 | 0 | 0 | -0.21 | 76,111 | R$ 20,90 | VALEO115 | ||
| VALEC121 | R$ 0,01 | R$ 0,01 | 0 | 0 | 0 | 0 | 0 | 121,04 | 0 | 0 | 0 | 0 | -1 | 35,078 | R$ 30,65 | VALEO121 |