Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:58:09

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 80,23

    -1,00 arrow -1,231%

    • R$ 81,67

      Máxima

    • R$ 80,14

      Mínima

    • 5.521.700,00

      Volume

    • 07/05/26, 12:58:07

      Último Negócio

    • R$ 81,29

      Abertura

    • R$ 444,78

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 27,27%

      IV (1a)

    • 26,60%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEK530R$ 35,59R$ 37,441
000045,900000
-0.010,13R$ 0,13VALEW530
VALEK4960R$ 33,941
000049,650000
000VALEW496
VALEK531R$ 35,14R$ 35,140.86
000053,150000
-0.030,22R$ 0,22VALEW531
VALEK546R$ 30,00R$ 30,000.94
-14,26100054,650,540,020,280
-0.010,03R$ 0,03VALEW546
VALEK5610R$ 27,881
000056,150,6700,340
000VALEW561
VALEK600R$ 33,40R$ 33,400.84
000056,650,6000,300
-0.060,70R$ 0,70VALEW600
VALEK610R$ 25,25R$ 26,491
000057,650000
-0.122,31R$ 2,31VALEW610
VALEK620R$ 26,77R$ 26,770.91
000058,651,1000,550
-0.091,23R$ 1,23VALEW620
VALEK630R$ 25,63R$ 25,630.92
000059,650000
-0.164,26R$ 4,26VALEW630
VALEK6010R$ 24,161
000060,150,9500,480
-0.081,02R$ 1,02VALEW601
VALEK64R$ 28,99R$ 28,990.82
000060,650000
000VALEW64
VALEK650R$ 23,01R$ 23,010.96
000061,650000
-0.070,65R$ 0,65VALEW650
VALEK660R$ 30,34R$ 30,340.79
000062,651,0900,550
-0.090,91R$ 0,91VALEW660
VALEK670R$ 26,39R$ 26,390.81
000063,650000
-0.080,76R$ 0,76VALEW670
VALEK680R$ 20,98R$ 20,980.9
000064,650000
-0.111,22R$ 1,22VALEW680
VALEK690R$ 21,61R$ 21,610.84
000065,651,9400,970
-0.11,00R$ 1,00VALEW690
VALEK700R$ 0,01R$ 18,101
000066,650000
-0.111,09R$ 1,09VALEW700
VALEK705R$ 10,86R$ 17,631
000067,150000
-0.162,25R$ 2,25VALEW705
VALEK710R$ 15,93R$ 17,161
000067,650000
-0.060,36R$ 0,36VALEW710
VALEK715R$ 24,62R$ 24,620.76
07,3014,60068,150000
000VALEW715
VALEK720R$ 17,79R$ 17,790.86
000068,650000
-0.162,10R$ 2,10VALEW720
VALEK730R$ 23,99R$ 23,990.75
000069,650000
-0.131,22R$ 1,22VALEW730
VALEK7010R$ 14,831
000070,150000
000VALEW701
VALEK7060R$ 14,371
000070,655,6402,820
000VALEW706
VALEK740R$ 10,641
000074,650000
000VALEW74
VALEK790R$ 10,25R$ 10,250.88
00,501,00075,653,091,512,300
-0.253,00R$ 3,00VALEW790
VALEK781R$ 21,23R$ 21,230.68
000078,150000
-0.241,84R$ 1,84VALEW781
VALEK786R$ 15,21R$ 15,210.67
000078,650000
000VALEW786
VALEK796R$ 18,20R$ 18,200.66
06,49012,9779,650000
-0.33,09R$ 3,09VALEW796
VALEK8310R$ 2,711
000083,1500024,50
-0.394,98R$ 4,98VALEW831
VALEK906000
000090,650000
-14,2780VALEW906
VALEK916R$ 4,00R$ 4,000.41
-4,5350,010,02091,650000
-0.726,47R$ 6,47VALEW916
VALEK926R$ 3,03R$ 3,030.36
02,760,025,4992,650000
-0.866,51R$ 6,51VALEW926
VALEK941000
000094,150000
-17,5410VALEW941
VALEK991R$ 3,65R$ 3,650.32
000099,150000
-0.9612,288R$ 9,71VALEW991
VALEK107000
0000107,150000
-119,660VALEW107