VALE3 VALE ON
- R$ 61,49
-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
- R$ 63,52
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
Séries
- 23/10/2026 - 1 dias30/10/2026 - 6 dias06/11/2026 - 10 dias13/11/2026 - 15 dias19/11/2026 - 19 dias27/11/2026 - 25 dias18/12/2026 - 40 dias15/01/2027 - 56 dias19/02/2027 - 81 dias19/03/2027 - 101 dias16/04/2027 - 120 dias21/05/2027 - 144 dias18/06/2027 - 163 dias16/07/2027 - 183 dias20/08/2027 - 208 dias17/09/2027 - 227 dias15/10/2027 - 246 dias19/11/2027 - 269 dias17/12/2027 - 289 dias21/01/2028 - 312 dias18/02/2028 - 332 dias17/03/2028 - 352 dias20/04/2028 - 375 dias19/05/2028 - 394 dias16/06/2028 - 413 dias21/07/2028 - 438 dias18/08/2028 - 458 dias15/09/2028 - 477 dias20/10/2028 - 501 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALEK566W1 | 0 | R$ 5,18 | 1 | 0 | 0 | 0 | 0 | 56,60 | 0 | 0 | 0 | 0 | -0.04 | 0,05 | R$ 0,05 | VALEW566W1 | ||
| VALEK576W1 | 0 | R$ 4,19 | 1 | 0 | 0 | 0 | 0 | 57,60 | 0 | 0 | 0 | 100,00 | -0.16 | 0,40 | R$ 0,40 | VALEW576W1 | ||
| VALEK586W1 | R$ 4,65 | R$ 4,65 | 0.7 | 0 | 0 | 0 | 0 | 58,60 | 0 | 0 | 0 | 0 | -0.23 | 0,66 | R$ 0,66 | VALEW586W1 | ||
| VALEK596W1 | R$ 3,51 | R$ 3,51 | 0.67 | -52,503 | 0 | 0 | 0 | 59,60 | 0 | 0 | 0 | 232,143 | -0.3 | 0,93 | R$ 0,93 | VALEW596W1 | ||
| VALEK606W1 | R$ 2,71 | R$ 2,71 | 0.61 | 0 | 0 | 0 | 0 | 60,60 | 0 | 0 | 0 | 421,739 | -0.38 | 1,20 | R$ 1,20 | VALEW606W1 | ||
| VALEK616W1 | R$ 4,00 | R$ 4,00 | 0.54 | 0 | 0 | 0 | 0 | 61,60 | 0 | 0,01 | 0,01 | 213,333 | -0.47 | 1,88 | R$ 1,88 | VALEW616W1 | ||
| VALEK626W1 | R$ 1,61 | R$ 1,61 | 0.45 | 0 | 0 | 0 | 0 | 62,60 | 0 | 0 | 0 | 0 | -0.56 | 2,03 | R$ 2,03 | VALEW626W1 | ||
| VALEK631W1 | R$ 4,37 | R$ 4,37 | 0.5 | 0 | 0 | 0 | 0 | 63,10 | 0 | 0 | 0 | 30,653 | -0.59 | 2,60 | R$ 2,60 | VALEW631W1 | ||
| VALEK636W1 | R$ 2,25 | R$ 2,25 | 0.43 | 0 | 0 | 0 | 0 | 63,60 | 0 | 0 | 0 | 0 | -1 | 1,783 | R$ 1,25 | VALEW636W1 | ||
| VALEK646W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 64,60 | 0 | 0 | 0 | 96,319 | -0.78 | 3,20 | R$ 3,20 | VALEW646W1 | ||
| VALEK656W1 | R$ 0,71 | R$ 0,71 | 0.25 | -70,539 | 0,28 | 0,55 | 0 | 65,60 | 0 | 0 | 0 | 20,365 | -0.88 | 3,96 | R$ 3,96 | VALEW656W1 | ||
| VALEK666W1 | R$ 0,50 | R$ 0,50 | 0.19 | 0 | 0 | 0 | 0 | 66,60 | 0 | 0 | 0 | 59,011 | -1 | 4,767 | R$ 4,50 | VALEW666W1 | ||
| VALEK676W1 | R$ 0,40 | R$ 0,40 | 0.15 | -42,857 | 0 | 0 | 0 | 67,60 | 0 | 0 | 0 | 203,804 | -1 | 5,762 | R$ 5,59 | VALEW676W1 | ||
| VALEK686W1 | R$ 1,20 | R$ 1,20 | 0.25 | 0 | 0 | 0 | 0 | 68,60 | 0 | 0 | 0 | 0 | -0.42 | 20,995 | R$ 2,89 | VALEW686W1 | ||
| VALEK696W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 69,60 | 0 | 0 | 0 | 0 | -1 | 7,752 | R$ 3,60 | VALEW696W1 | ||
| VALEK706W1 | R$ 0,63 | R$ 0,63 | 0.16 | 0 | 1,00 | 0 | 2,00 | 70,60 | 0 | 0 | 0 | 0 | -1 | 8,747 | R$ 4,53 | VALEW706W1 | ||
| VALEK711W1 | R$ 0,23 | R$ 0,23 | 0.09 | 0 | 0 | 0 | 0 | 71,10 | 0 | 0 | 0 | 236,101 | -0.96 | 9,31 | R$ 9,31 | VALEW711W1 | ||
| VALEK716W1 | R$ 1,35 | R$ 1,35 | 0.23 | 0 | 0,68 | 0 | 1,36 | 71,60 | 0 | 0 | 0 | 0 | -1 | 9,742 | 0 | VALEW716W1 | ||
| VALEK726W1 | R$ 0,11 | R$ 0,11 | 0.05 | -15,385 | 0 | 0 | 0 | 72,60 | 0 | 0 | 0 | 0 | -1 | 10,736 | 0 | VALEW726W1 | ||
| VALEK731W1 | R$ 0,23 | R$ 0,23 | 0.08 | 0 | 0 | 0 | 0 | 73,10 | 0 | 0 | 0 | 0 | -1 | 11,234 | R$ 8,41 | VALEW731W1 | ||
| VALEK736W1 | R$ 2,19 | R$ 2,19 | 0.27 | 0 | 0 | 0 | 0 | 73,60 | 0 | 0 | 0 | 0 | -1 | 11,731 | R$ 8,78 | VALEW736W1 | ||
| VALEK741W1 | R$ 0,09 | R$ 0,09 | 0.04 | -50,00 | 0 | 0 | 0 | 74,10 | 0 | 0 | 0 | 0 | -1 | 12,229 | R$ 7,29 | VALEW741W1 | ||
| VALEK746W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 74,60 | 0 | 0 | 0 | 0 | -1 | 12,726 | 0 | VALEW746W1 | ||
| VALEK756W1 | R$ 0,06 | R$ 0,06 | 0.03 | -94,175 | 0 | 0 | 0 | 75,60 | 0 | 0 | 0 | 0 | -0.89 | 14,183 | R$ 10,95 | VALEW756W1 | ||
| VALEK766W1 | R$ 0,05 | R$ 0,05 | 0.02 | -94,898 | 0 | 0 | 0 | 76,60 | 0 | 0 | 0 | 18,63 | -1 | 14,716 | R$ 14,20 | VALEW766W1 | ||
| VALEK776W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,60 | 0 | 0 | 0 | 0 | -0.62 | 21,231 | R$ 11,86 | VALEW776W1 | ||
| VALEK781W1 | R$ 0,01 | R$ 0,01 | 0.01 | -80,00 | 0 | 0 | 0 | 78,10 | 0 | 0 | 0 | 0 | -1 | 16,208 | 0 | VALEW781W1 | ||
| VALEK786W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 78,60 | 0 | 0 | 0 | 0 | -1 | 16,706 | R$ 11,61 | VALEW786W1 | ||
| VALEK791W1 | R$ 2,47 | R$ 2,47 | 0.25 | 0 | 1,25 | 0 | 2,50 | 79,10 | 0 | 0 | 0 | 0 | -1 | 17,203 | R$ 10,80 | VALEW791W1 | ||
| VALEK796W1 | R$ 1,27 | R$ 1,27 | 0.18 | 0 | 0 | 0 | 0 | 79,60 | 0 | 0 | 0 | 0 | -1 | 17,702 | R$ 4,95 | VALEW796W1 | ||
| VALEK801W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 80,10 | 0 | 0 | 0 | 0 | -1 | 18,198 | 0 | VALEW801W1 | ||
| VALEK806W1 | R$ 0,03 | R$ 0,03 | 0.01 | 0 | 0 | 0 | 0 | 80,60 | 0 | 0 | 0 | 0 | -1 | 18,695 | 0 | VALEW806W1 | ||
| VALEK811W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 81,10 | 0 | 0 | 0 | 0 | -1 | 19,193 | 0 | VALEW811W1 | ||
| VALEK816W1 | R$ 0,29 | R$ 0,29 | 0.07 | 0 | 0 | 0 | 0 | 81,60 | 0 | 0 | 0 | 0 | -1 | 19,69 | 0 | VALEW816W1 | ||
| VALEK821W1 | R$ 1,45 | R$ 1,45 | 0.18 | 0 | 0 | 0 | 0 | 82,10 | 0 | 0 | 0 | 0 | -1 | 20,188 | R$ 15,53 | VALEW821W1 | ||
| VALEK826W1 | R$ 0,03 | R$ 0,03 | 0.01 | 0 | 0 | 0 | 0 | 82,60 | 0 | 0 | 0 | 0 | -0.94 | 20,921 | R$ 16,01 | VALEW826W1 | ||
| VALEK836W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 83,60 | 0 | 0 | 0 | 0 | -1 | 21,68 | 0 | VALEW836W1 | ||
| VALEK846W1 | R$ 2,05 | R$ 2,05 | 0.21 | 0 | 0 | 0 | 0 | 84,60 | 0 | 0 | 0 | 0 | -1 | 22,675 | 0 | VALEW846W1 | ||
| VALEK856W1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 85,60 | 0 | 0 | 0 | 0 | -1 | 23,67 | 0 | VALEW856W1 | ||
| VALEK871W1 | R$ 0,29 | R$ 0,29 | 0.06 | 0 | 0 | 0 | 0 | 87,10 | 0 | 0 | 0 | 0 | -1 | 25,162 | 0 | VALEW871W1 |