Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

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

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 65,30

    1,49 arrow +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

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEK480W10R$ 17,421
000048,000000
-0.010,04R$ 0,04VALEW480W1
VALEK485W10R$ 16,921
000048,500000
000VALEW485W1
VALEK490W1R$ 13,18R$ 16,431
000049,000000
00,01R$ 0,01VALEW490W1
VALEK495W1R$ 14,54R$ 15,931
000049,500000
-0.010,03R$ 0,03VALEW495W1
VALEK500W1R$ 11,13R$ 15,431
000050,000,0200,010
-0.010,04R$ 0,04VALEW500W1
VALEK505W1R$ 11,54R$ 14,931
000050,500000
-0.010,04R$ 0,04VALEW505W1
VALEK510W1R$ 11,57R$ 14,431
000051,000000
-0.010,04R$ 0,04VALEW510W1
VALEK515W1R$ 12,42R$ 13,931
000051,500000
00,01R$ 0,01VALEW515W1
VALEK520W10R$ 13,431
000052,000000
-0.020,07R$ 0,07VALEW520W1
VALEK525W10R$ 12,941
000052,500000
-0.010,02R$ 0,02VALEW525W1
VALEK530W1R$ 11,91R$ 12,441
9,06600053,000,0300,020
-0.010,03R$ 0,03VALEW530W1
VALEK535W1R$ 9,16R$ 11,941
000053,500000
-0.020,04R$ 0,04VALEW535W1
VALEK540W1R$ 10,91R$ 11,441
11,32700054,000000
-0.010,01R$ 0,01VALEW540W1
VALEK545W1R$ 10,44R$ 10,941
13,35500054,500,0100,010
-0.010,01R$ 0,01VALEW545W1
VALEK550W1R$ 9,92R$ 10,441
11,08600055,000000
-0.020,04R$ 0,04VALEW550W1
VALEK555W1R$ 8,76R$ 9,941
5,92500055,50000-50,00
-0.010,01R$ 0,01VALEW555W1
VALEK560W1R$ 8,38R$ 9,480.98
5,54200056,000000
-0.030,06R$ 0,06VALEW560W1
VALEK565W1R$ 8,46R$ 8,951
20,1700056,500000
-0.010,01R$ 0,01VALEW565W1
VALEK570W1R$ 8,26R$ 8,451
18,50800057,00000-50,00
-0.010,01R$ 0,01VALEW570W1
VALEK575W1R$ 7,47R$ 7,951
15,63500057,50000-75,00
-0.010,01R$ 0,01VALEW575W1
VALEK580W1R$ 7,18R$ 7,451
16,7480,010,01058,00000-66,667
-0.010,01R$ 0,01VALEW580W1
VALEK585W1R$ 6,46R$ 6,951
20,7480,010,01058,500,0500,03-50,00
-0.020,02R$ 0,02VALEW585W1
VALEK590W1R$ 6,21R$ 6,451
24,4490,010,01059,00000-60,00
-0.020,02R$ 0,02VALEW590W1
VALEK595W1R$ 5,52R$ 5,951
18,9668,980,0117,9559,50000-50,00
-0.020,03R$ 0,03VALEW595W1
VALEK600W1R$ 5,25R$ 5,451
37,0760,010,01060,000,040,010,03-62,50
-0.030,03R$ 0,03VALEW600W1
VALEK605W1R$ 4,74R$ 4,961
42,3420,010,01060,500,650,010,33-60,00
-0.030,04R$ 0,04VALEW605W1
VALEK610W1R$ 4,22R$ 4,461
35,2560,180,36061,0000,030,02-63,636
-0.040,04R$ 0,04VALEW610W1
VALEK615W1R$ 3,73R$ 3,961
36,1310,551,10061,500,100,030,07-72,222
-0.050,05R$ 0,05VALEW615W1
VALEK620W1R$ 3,35R$ 3,461
52,9680,010,01062,0000,010,01-76,19
-0.050,05R$ 0,05VALEW620W1
VALEK625W1R$ 2,74R$ 2,961
53,0730,010,01062,500,200,050,13-69,697
-0.090,10R$ 0,10VALEW625W1
VALEK630W1R$ 2,40R$ 2,461
56,8630,010,01063,000,450,010,23-76,19
-0.10,10R$ 0,10VALEW630W1
VALEK635W1R$ 1,90R$ 1,961
75,9261,030,012,0563,500,380,010,20-79,032
-0.140,13R$ 0,13VALEW635W1
VALEK640W1R$ 1,46R$ 1,461
64,0451,600,502,6964,0000,010,01-75,00
-0.20,20R$ 0,20VALEW640W1
VALEK645W1R$ 1,05R$ 1,050.84
66,6670,010,01064,5000,120,06-71,681
-0.290,32R$ 0,32VALEW645W1
VALEK650W1R$ 0,70R$ 0,700.67
55,5560,700,510,8865,0000,100,05-65,248
-0.390,49R$ 0,49VALEW650W1
VALEK660W1R$ 0,29R$ 0,290.34
31,8180,010,01066,0000,500,25-53,219
-0.61,09R$ 1,09VALEW660W1
VALEK670W1R$ 0,10R$ 0,100.14
-9,0910,180,110,2467,0000,010,01-32,026
-0.692,08R$ 2,08VALEW670W1
VALEK680W1R$ 0,06R$ 0,060.08
00,050,020,0868,0000,010,01-17,017
-0.643,95R$ 3,95VALEW680W1
VALEK690W1R$ 0,02R$ 0,020.03
-33,3330,080,010,1569,0000,010,01-17,178
-0.784,05R$ 4,05VALEW690W1
VALEK700W1R$ 0,01R$ 0,010.01
-50,000,020,010,0270,0000,010,01-18,928
-0.854,84R$ 4,84VALEW700W1
VALEK710W1R$ 0,02R$ 0,020.02
00,0100,0271,0000,010,01-13,649
-0.826,01R$ 6,01VALEW710W1