VALE3 - VALE ON: Opções e cotação

INÍCIO /VALE3

VALE3 VALE ON

0,85 +1,063%
- R$ 81,07
  Máxima
- R$ 79,50
  Mínima
- 26.305.900,00
  Volume
- 19/06/26, 18:39:22
  Último Negócio
- R$ 79,68
  Abertura
- R$ 2.120,98
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

24,00%
Desvio Padrão (1a)
24,81%
IV (1a)

26,56%
EWMA (1a)
0,80
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Strike	Ask	Bid	Mid	Delta	Teórico	Último	Código
VALEK530	R$ 35,59	R$ 37,33	1	0	0	0	45,90	0	0	0	-0.01	0,13	R$ 0,13	VALEW530
VALEK486	0	R$ 34,73	1	0	0	0	48,65	0	0	0	0	0	0	VALEW486
VALEK489	0	R$ 34,49	1	0	0	0	48,90	0	0	0	0	0	0	VALEW489
VALEK491	0	R$ 34,26	1	0	0	0	49,15	0	0	0	0	0	0	VALEW491
VALEK494	0	R$ 34,02	1	0	0	0	49,40	0	0	0	0	0	0	VALEW494
VALEK496	0	R$ 33,78	1	0	0	0	49,65	0	0	0	-0.01	0,10	R$ 0,10	VALEW496
VALEK526	R$ 32,50	R$ 32,50	0.92	0	0	0	52,65	0	0	0	0	0	0	VALEW526
VALEK531	R$ 35,14	R$ 35,14	0.86	0	0	0	53,15	0	0	0	-0.03	0,22	R$ 0,22	VALEW531
VALEK536	0	R$ 29,99	1	0	0	0	53,65	0	0	0	0	0	0	VALEW536
VALEK546	R$ 30,84	R$ 30,84	0.9	0	0	0	54,65	0	0,01	0,01	-0.03	0,22	R$ 0,22	VALEW546
VALEK561	0	R$ 27,63	1	0	0	0	56,15	0,53	0	0,27	0	0	0	VALEW561
VALEK600	R$ 33,40	R$ 33,40	0.83	0	0	0	56,65	0,58	0	0,29	-0.04	0,30	R$ 0,30	VALEW600
VALEK571	0	R$ 26,68	1	0	0	0	57,15	0	0	0	0	0	0	VALEW571
VALEK610	R$ 27,70	R$ 27,70	0.9	0	0	0	57,65	0	0	0	-0.12	2,31	R$ 2,31	VALEW610
VALEK620	R$ 22,40	R$ 25,26	1	0	0	0	58,65	0	0	0	-0.09	1,23	R$ 1,23	VALEW620
VALEK630	R$ 25,63	R$ 25,63	0.9	0	0	0	59,65	0	0	0	-0.16	4,26	R$ 4,26	VALEW630
VALEK601	0	R$ 23,84	1	0	0	0	60,15	0	0	0	-0.05	0,45	R$ 0,45	VALEW601
VALEK64	R$ 24,93	R$ 24,93	0.89	0	0	0	60,65	0	0,05	0,03	0	0	0	VALEW64
VALEK650	R$ 21,74	R$ 22,42	1	0	0	0	61,65	0,65	0	0,33	-0.06	0,52	R$ 0,52	VALEW650
VALEK660	R$ 23,15	R$ 23,15	0.88	0	0	0	62,65	0,91	0	0,46	-0.06	0,53	R$ 0,53	VALEW660
VALEK670	R$ 19,50	R$ 20,53	1	0	0	0	63,65	0	0	0	-0.08	0,76	R$ 0,76	VALEW670
VALEK680	R$ 20,83	R$ 20,83	0.89	0	0	0	64,65	1,22	0	0,61	-0.08	0,71	R$ 0,71	VALEW680
VALEK690	R$ 17,93	R$ 18,63	1	0	0	0	65,65	0	0	0	-0.09	0,80	R$ 0,80	VALEW690
VALEK661	R$ 19,57	R$ 19,57	0.87	0	0	0	66,15	0	0	0	0	0	0	VALEW661
VALEK700	R$ 18,67	R$ 18,67	0.89	0	0	0	66,65	0	0	0	-0.11	1,09	R$ 1,09	VALEW700
VALEK705	R$ 18,15	R$ 18,15	0.89	0	0	0	67,15	2,25	0	1,13	-0.16	2,25	R$ 2,25	VALEW705
VALEK710	R$ 17,95	R$ 17,95	0.88	0	0	0	67,65	0	0	0	-0.1	0,76	R$ 0,76	VALEW710
VALEK715	R$ 18,34	R$ 18,34	0.84	0	0	0	68,15	0	0	0	0	0	0	VALEW715
VALEK720	R$ 17,79	R$ 17,79	0.84	0	0	0	68,65	0	0	0	-0.17	2,10	R$ 2,10	VALEW720
VALEK691	0	R$ 15,32	1	0	0	0	69,15	0	0	0	-0.14	1,46	R$ 1,46	VALEW691
VALEK730	R$ 14,92	R$ 14,92	0.98	0	0	0	69,65	0	0	0	-0.12	1,00	R$ 1,00	VALEW730
VALEK701	0	R$ 14,37	1	0	0	0	70,15	0	0	0	-0.16	1,66	R$ 1,66	VALEW701
VALEK706	R$ 12,40	R$ 13,90	1	0	0	0	70,65	0	0	0	0	0	0	VALEW706
VALEK716	R$ 11,71	R$ 12,95	1	0	0	0	71,65	0	0	0	0	0	0	VALEW716
VALEK74	R$ 13,00	R$ 13,00	0.76	0	0	0	74,65	0	0	0	0	0	0	VALEW74
VALEK790	R$ 10,77	R$ 10,77	0.8	0	2,50	5,00	75,65	0	0	0	-0.23	2,25	R$ 2,25	VALEW790
VALEK776	R$ 8,19	R$ 8,19	0.82	0	0	0	77,65	0	0	0	0	0	0	VALEW776
VALEK781	R$ 9,00	R$ 9,00	0.74	0	0	0	78,15	0	0	0	-0.31	4,08	R$ 4,08	VALEW781
VALEK786	R$ 15,21	R$ 15,21	0.66	0	0	0	78,65	0	0	0	0	0	0	VALEW786
VALEK791	0	R$ 5,85	1	0	0	0	79,15	0	0	0	0	0	0	VALEW791
VALEK796	R$ 7,18	R$ 7,18	0.73	0	0	0	79,65	0	0	0	-0.34	4,49	R$ 4,49	VALEW796
VALEK801	0	R$ 4,91	1	0	0	0	80,15	0	0	0	0	0	0	VALEW801
VALEK806	0	R$ 4,43	1	0	0	0	80,65	0	0	0	0	0	0	VALEW806
VALEK811	0	R$ 3,96	1	0	0	0	81,15	0	0	0	-0.35	3,49	R$ 3,49	VALEW811
VALEK816	R$ 6,70	R$ 6,70	0.64	0	0	0	81,65	0	0	0	-0.37	3,92	R$ 3,92	VALEW816
VALEK821	0	R$ 3,01	1	0	0	0	82,15	0	0	0	-0.38	3,76	R$ 3,76	VALEW821
VALEK826	0	R$ 2,54	1	0	0	0	82,65	0	0	0	0	0	0	VALEW826
VALEK831	0	R$ 2,06	1	0	0	0	83,15	0	0	0	-0.4	4,06	R$ 4,06	VALEW831
VALEK836	0	R$ 1,59	1	0	0	0	83,65	0	0	0	0	0	0	VALEW836
VALEK841	R$ 4,76	R$ 4,76	0.57	0	0	0	84,15	0	0	0	-0.43	4,80	R$ 4,80	VALEW841
VALEK846	0	R$ 0,64	1	0	0	0	84,65	0	0	0	0	0	0	VALEW846
VALEK850	0	R$ 0,17	1	0	0	0	85,15	0	0	0	0	0	0	VALEW850
VALEK85	0	0	0	0	0	0	85,65	0	0	0	-1	0,302	0	VALEW85
VALEK860	0	0	0	0	0	0	86,15	0	0	0	-1	0,776	0	VALEW860
VALEK86	0	0	0	0	0	0	86,65	0	0	0	-1	1,249	0	VALEW86
VALEK87	R$ 4,17	R$ 4,17	0.48	0	0	0	87,15	0	0	0	-1	1,722	0	VALEW87
VALEK875	0	0	0	0	0	0	87,65	0	0	0	-1	2,196	0	VALEW875
VALEK88	0	0	0	0	0	0	88,15	0	0	0	-1	2,669	0	VALEW88
VALEK89	0	0	0	0	0	0	89,65	0	0	0	-1	4,089	0	VALEW89
VALEK90	0	0	0	0	0	0	90,15	0	0	0	-1	4,563	0	VALEW90
VALEK906	R$ 1,45	R$ 1,45	0.29	0	0	0	90,65	0	0	0	-1	5,036	0	VALEW906
VALEK911	0	0	0	0	0	0	91,15	0	0	0	-1	5,51	0	VALEW911
VALEK916	R$ 3,95	R$ 3,95	0.39	0	0	0	91,65	0	0	0	-0.83	6,47	R$ 6,47	VALEW916
VALEK921	0	0	0	0	0	0	92,15	0	0	0	-1	6,456	0	VALEW921
VALEK926	R$ 2,85	R$ 2,85	0.34	1,786	0,78	1,55	92,65	0	0	0	-0.69	9,11	R$ 9,11	VALEW926
VALEK931	0	0	0	0	0	0	93,15	0	0	0	-1	7,403	0	VALEW931
VALEK936	0	0	0	0	0	0	93,65	0	0	0	-1	7,877	0	VALEW936
VALEK941	R$ 2,50	R$ 2,50	0.31	-10,072	0	0	94,15	0	0	0	-1	8,35	0	VALEW941
VALEK946	0	0	0	0	0	0	94,65	0	0	0	-1	8,823	0	VALEW946
VALEK951	0	0	0	0	0	0	95,15	0	0	0	-1	9,297	0	VALEW951
VALEK991	R$ 2,54	R$ 2,54	0.27	0	0	0	99,15	0	0	0	-1	13,084	R$ 9,71	VALEW991
VALEK107	R$ 0,89	R$ 0,89	0.13	0	0	0	107,15	0	0	0	-1	20,658	0	VALEW107
VALEK130	0	0	0	0	0	0	130,15	0	0	0	-1	42,434	0	VALEW130

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 347,67 0.312%
AAPL34	R$ 77,26 0.468%
ABCB4	R$ 24,24 0.29%
ABEV3	R$ 16,00 -1.356%
AERI3	R$ 2,24 -0.444%
AGRO3	R$ 18,30 1.385%
ALOS3	R$ 26,90 0.976%
ALPA4	R$ 13,07 0.307%
ALUP11	R$ 30,95 -1.715%
AMAR3	R$ 0,64 0%
AMBP3	R$ 0,18 5.882%
AMZO34	R$ 62,77 0.096%
ANIM3	R$ 2,72 0.741%
ARML3	R$ 3,00 1.695%
ASAI3	R$ 7,67 -0.13%
ASML34	R$ 183,10 -0.375%
AUAU3	R$ 3,16 -0.629%
AUAU99	R$ 3,89 0%
AURA33	R$ 109,35 0.137%
AURE3	R$ 11,29 0.714%
AXIA3	R$ 51,90 0.757%
AXIA98	R$ 64,68 0%
AXIA98	R$ 64,68 0%
AXIA99	R$ 71,13 0%
AXIA99	R$ 71,13 0%
AZZA3	R$ 17,91 10.487%
B3SA3	R$ 14,45 0.837%
BABA34	R$ 19,73 -1.202%
BACW39	R$ 81,56 0.234%
BBAS3	R$ 19,40 -0.666%
BBDC3	R$ 15,16 -0.72%
BBDC4	R$ 17,50 0.172%
BBSE3	R$ 38,98 -1.166%
BEEF3	R$ 3,51 -5.391%
BEEM39	R$ 61,81 1.063%
BERK34	R$ 126,90 0.923%
BHIA3	R$ 1,12 -0.885%
BIAU39	R$ 102,30 -0.107%
BLAU3	R$ 9,77 1.139%
BMGB4	R$ 5,15 -4.275%
BMOB3	R$ 23,21 -1.694%
BOVA11	R$ 165,42 0.024%
BOVB11	R$ 172,40 0.058%
BOVV11	R$ 173,40 0.035%
BOVX11	R$ 17,25 -0.058%
BPAC11	R$ 50,68 -0.334%
BRAP4	R$ 22,80 0.662%
BRAV3	R$ 18,85 -2.027%
BRAX11	R$ 141,18 0.099%
BRKM5	R$ 7,40 -1.465%
BRSR6	R$ 13,71 -4.659%
BSLV39	R$ 102,75 -0.561%
CAML3	R$ 4,93 1.44%
CASH3	R$ 4,14 -1.429%
CBAV3	R$ 10,75 0.186%
CEAB3	R$ 9,97 2.678%
CHVX34	R$ 93,08 4.163%
CMIG3	R$ 15,20 -1.106%
CMIG4	R$ 10,68 -0.373%
CMIN3	R$ 4,36 3.563%
COCA34	R$ 68,00 0.177%
COGN3	R$ 2,35 0.858%
CPFE3	R$ 43,88 -0.295%
CPLE3	R$ 14,51 -1.827%
CPLE99	R$ 15,55 0%
CPLE99	R$ 15,55 0%
CSAN3	R$ 3,47 2.059%
CSMG3	R$ 56,80 -1.303%
CSNA3	R$ 5,28 1.931%
CURY3	R$ 33,30 1.773%
CVCB3	R$ 1,23 -0.806%
CXSE3	R$ 19,59 1.345%
CYRE3	R$ 21,78 2.979%
CYRE99	R$ 24,84 0%
DASA3	R$ 2,64 -0.377%
DIRR3	R$ 13,46 0.074%
DXCO3	R$ 4,84 1.255%
E1MR34	R$ 766,27 7.843%
ECOR3	R$ 6,90 2.526%
EGIE3	R$ 33,80 -0.236%
EMBJ3	R$ 79,25 0.469%
ENEV3	R$ 24,49 1.618%
ENGI11	R$ 45,70 0.462%
ENJU3	R$ 0,98 0%
EQTL3	R$ 37,05 0.515%
ESPA3	R$ 6,10 1.667%
EVEN3	R$ 5,61 1.63%
EXXO34	R$ 90,20 2.652%
EZTC3	R$ 12,89 1.817%
FESA4	R$ 6,09 0.495%
FLRY3	R$ 14,95 0.809%
GFSA3	R$ 1,20 -14.894%
GGBR4	R$ 21,66 0.046%
GGPS3	R$ 11,25 -0.442%
GMAT3	R$ 3,90 1.828%
GMCO34	R$ 103,31 1.453%
GOAU4	R$ 9,63 1.049%
GOGL34	R$ 158,62 0.133%
GOLD11	R$ 22,31 -1.327%
GRND3	R$ 3,90 0.515%
GSGI34	R$ 190,88 1.581%
HAPV3	R$ 10,24 -3.214%
HASH11	R$ 42,11 0.262%
HBOR3	R$ 2,21 0.455%
HBSA3	R$ 3,39 -5.833%
HYPE3	R$ 20,12 0.1%
IFCM3	R$ 0,63 -5.97%
IGTI11	R$ 23,80 0.126%
INBR32	R$ 28,28 0.498%
INTB3	R$ 12,90 -1.301%
IRBR3	R$ 51,84 0.348%
ISAE4	R$ 27,52 -1.362%
ITLC34	R$ 115,49 0.217%
ITSA4	R$ 12,77 -1.132%
ITUB3	R$ 41,90 -0.785%
ITUB4	R$ 39,90 -0.725%
IVVB11	R$ 436,78 -0.05%
JALL3	R$ 2,21 1.843%
JBSS32	R$ 59,64 -3.526%
JHSF3	R$ 10,60 1.242%
JNJB34	R$ 82,94 4.498%
JPMC34	R$ 169,49 1.479%
KEPL3	R$ 6,50 1.881%
KLBN11	R$ 17,13 -0.58%
LAVV3	R$ 10,81 0.934%
LEVE3	R$ 33,00 -0.452%
LILY34	R$ 188,50 -0.359%
LJQQ3	R$ 1,37 4.58%
LOGG3	R$ 27,07 1.007%
LOGN3	R$ 26,93 0.485%
LREN3	R$ 14,37 2.716%
LWSA3	R$ 3,74 3.315%
M1TA34	R$ 106,84 0.094%
MATD3	R$ 4,79 0.63%
MBRF3	R$ 15,15 -1.942%
MCDC34	R$ 71,10 -0.657%
MDIA3	R$ 17,59 1.735%
MDNE3	R$ 27,27 1.413%
MEAL3	R$ 0,96 0%
MELI34	R$ 69,88 -0.186%
MGLU3	R$ 4,63 2.889%
MILS3	R$ 15,25 -0.327%
MLAS3	R$ 1,67 0.602%
MOTV3	R$ 13,70 -0.364%
MOVI3	R$ 9,06 2.489%
MRVE3	R$ 4,90 0.823%
MSFT34	R$ 81,98 -0.146%
MTRE3	R$ 3,31 1.534%
MULT3	R$ 28,10 -0.355%
MYPK3	R$ 9,40 4.213%
N1VO34	R$ 28,35 2.532%
NASD11	R$ 21,99 0.319%
NATU3	R$ 7,52 1.211%
NFLX34	R$ 7,90 -1.25%
NVDC34	R$ 22,64 0.044%
ONCO3	R$ 1,45 23.932%
ORVR3	R$ 75,20 -0.186%
OXYP34	R$ 45,38 2.554%
P1GR34	R$ 521,72 -0.268%
PAGS34	R$ 8,88 -1.443%
PCAR3	R$ 1,99 10.556%
PETR3	R$ 43,11 -0.046%
PETR4	R$ 38,69 -0.412%
PGMN3	R$ 3,76 1.075%
PIBB11	R$ 300,05 0%
PLPL3	R$ 8,24 2.36%
PNVL3	R$ 10,88 1.682%
POMO4	R$ 5,97 -0.334%
POSI3	R$ 4,02 6.069%
PRIO3	R$ 57,05 0.14%
PSSA3	R$ 52,71 0.438%
PTBL3	R$ 1,61 1.258%
PYPL34	R$ 10,86 -1.093%
QBTC11	R$ 19,73 0.051%
QUAL3	R$ 1,78 3.488%
RADL3	R$ 16,26 -1.752%
RAIL3	R$ 12,40 0.568%
RAIZ4	R$ 0,42 5%
RANI3	R$ 7,90 0.509%
RAPT4	R$ 4,72 1.724%
RDOR3	R$ 33,41 0.481%
RECV3	R$ 10,20 2%
RENT3	R$ 39,92 -0.424%
RENT4	R$ 38,42 -0.544%
RENT99	R$ 41,57 0%
RIAA3	R$ 8,55 0.352%
RIOT34	R$ 514,00 -0.194%
ROMI3	R$ 6,21 0.485%
ROXO34	R$ 11,02 -0.988%
SANB11	R$ 26,82 0.374%
SANB3	R$ 13,00 0.775%
SAPR11	R$ 36,83 -2.359%
SAUD3	R$ 13,40 3.555%
SBFG3	R$ 10,09 4.021%
SBSP3	R$ 26,97 0.26%
SEER3	R$ 11,15 1.641%
SEQL3	R$ 0,08 0%
SIMH3	R$ 7,50 1.351%
SIMN34	R$ 269,43 -0.77%
SLCE3	R$ 13,68 1.034%
SMAL11	R$ 104,08 0.106%
SMFT3	R$ 18,68 -0.426%
SMTO3	R$ 14,93 -0.267%
SOJA3	R$ 5,88 1.379%
SPCX34	R$ 61,80 -4.865%
SPXI11	R$ 53,02 -0.151%
SUZB3	R$ 43,00 -1.331%
TAEE11	R$ 39,24 -0.532%
TASA4	R$ 4,95 3.774%
TCSA3	R$ 0,94 -5.051%
TEND3	R$ 33,84 0.864%
TIMS3	R$ 21,07 -1.404%
TMOS34	R$ 49,21 -1.244%
TOTS3	R$ 27,04 -0.368%
TRAD3	R$ 1,25 0%
TRIS3	R$ 4,12 4.569%
TSLA34	R$ 64,25 -0.31%
TSMC34	R$ 302,72 1.792%
TTEN3	R$ 13,56 -2.446%
TUPY3	R$ 14,52 5.754%
UGPA3	R$ 24,73 -0.403%
UNIP6	R$ 60,57 0.883%
USIM5	R$ 9,21 1.209%
VALE3	R$ 80,79 1.063%
VAMO3	R$ 2,68 -1.107%
VAMO99	R$ 2,99 0%
VBBR3	R$ 28,91 1.119%
VERZ34	R$ 38,90 -0.562%
VISA34	R$ 85,24 1.5%
VIVA3	R$ 20,84 -1.045%
VIVT3	R$ 32,46 -0.673%
VLID3	R$ 17,20 0.585%
VULC3	R$ 14,50 0.277%
VVEO3	R$ 1,28 4.918%
WALM34	R$ 38,03 1.278%
WEGE3	R$ 44,65 -2.532%
WIZC3	R$ 7,67 2.54%
XBOV11	R$ 164,37 0%
XPBR31	R$ 78,68 0.153%
YDUQ3	R$ 8,08 1.763%

Você no controle das suas Opções

VALE3 VALE ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT