VALE3 - VALE ON: Opções e cotação

INÍCIO /VALE3

VALE3 VALE ON

0,77 +1,227%
- R$ 63,58
  Máxima
- R$ 62,80
  Mínima
- 7.604.500,00
  Volume
- 29/04/24, 12:43:43
  Último Negócio
- R$ 62,88
  Abertura
- R$ 480,78
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

26,00%
Desvio Padrão (1a)
22,03%
IV (1a)

24,54%
EWMA (1a)
0,98
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
VALEJ510	0	R$ 18,13	1	0	0	0	0	48,33	1,00	0,33	0,67	-47,619	-0.05	0,33	R$ 0,33	VALEV510
VALEJ520	0	R$ 17,19	1	0	0	0	0	49,33	0	0,33	0,17	0	-0.07	0,54	R$ 0,54	VALEV520
VALEJ530	0	R$ 16,25	1	0	0	0	0	50,33	0	0,38	0,19	0	-0.09	0,75	R$ 0,75	VALEV530
VALEJ508	0	R$ 15,78	1	0	0	0	0	50,83	0,50	0,49	0,50	-46,667	-0.07	0,49	R$ 0,49	VALEV508
VALEJ540	0	R$ 15,31	1	0	0	0	0	51,33	0	0,50	0,25	-46,00	-0.08	0,54	R$ 0,54	VALEV540
VALEJ518	0	R$ 14,84	1	0	0	0	0	51,83	0	0,53	0,27	0	-0.12	1,00	R$ 1,00	VALEV518
VALEJ550	0	R$ 14,37	1	0	0	0	0	52,33	0	0,58	0,29	0	-0.13	1,15	R$ 1,15	VALEV550
VALEJ528	0	R$ 13,90	1	0	0	0	0	52,83	0	0,64	0,32	0	-0.13	1,20	R$ 1,20	VALEV528
VALEJ560	0	R$ 13,43	1	0	0	0	0	53,33	0	0,67	0,34	0	-0.13	1,02	R$ 1,02	VALEV560
VALEJ538	0	R$ 12,96	1	0	0	0	0	53,83	0	0	0	0	0	0	0	VALEV538
VALEJ570	0	R$ 12,49	1	0	0	0	0	54,33	0	0	0	0	0	0	0	VALEV570
VALEJ548	0	R$ 12,02	1	0	0	0	0	54,83	0	0,67	0,34	0	-0.15	1,23	R$ 1,23	VALEV548
VALEJ580	R$ 10,05	R$ 11,56	1	0	0	0	0	55,33	1,25	0,66	0,96	0	-0.16	1,27	R$ 1,27	VALEV580
VALEJ558	0	R$ 11,09	1	0	0	0	0	55,83	0	0,71	0,36	0	-0.17	1,40	R$ 1,40	VALEV558
VALEJ590	R$ 11,00	R$ 11,00	0.91	0	0	0	0	56,33	0	0,93	0,47	0	-0.2	2,05	R$ 2,05	VALEV590
VALEJ595	R$ 9,84	R$ 10,15	1	0	0	0	0	56,83	0	1,05	0,53	0	-0.18	1,50	R$ 1,50	VALEV595
VALEJ600	0	R$ 9,68	1	0	0	0	0	57,33	0	1,05	0,53	0	-0.2	1,83	R$ 1,83	VALEV600
VALEJ605	0	R$ 9,21	1	0	0	0	0	57,83	1,41	1,31	1,36	0	-0.19	1,51	R$ 1,51	VALEV605
VALEJ610	0	R$ 8,74	1	0	0	0	0	58,33	1,51	1,36	1,44	0	-0.2	1,55	R$ 1,55	VALEV610
VALEJ615	0	R$ 8,27	1	0	0	0	0	58,83	1,63	1,52	1,58	-1,17	-0.21	1,69	R$ 1,69	VALEV615
VALEJ620	0	R$ 7,80	1	0	0	0	0	59,33	0	1,52	0,76	0	-0.22	1,82	R$ 1,82	VALEV620
VALEJ625	0	R$ 7,33	1	0	0	0	0	59,83	1,93	1,80	1,87	0	-0.24	1,96	R$ 1,96	VALEV625
VALEJ630	0	R$ 6,86	1	0	0	0	0	60,33	2,01	1,83	1,92	0	-0.25	2,12	R$ 2,12	VALEV630
VALEJ635	R$ 7,00	R$ 7,00	0.84	0	0	0	0	60,83	2,14	2,03	2,09	0	-0.26	2,25	R$ 2,25	VALEV635
VALEJ640	R$ 5,50	R$ 5,92	1	0	0	0	0	61,33	2,29	2,02	2,16	0	-0.28	2,42	R$ 2,42	VALEV640
VALEJ645	R$ 6,04	R$ 6,04	0.83	0	0	0	0	61,83	2,50	2,34	2,42	0	-0.29	2,58	R$ 2,58	VALEV645
VALEJ650	R$ 6,09	R$ 6,09	0.77	0	0	0	0	62,33	2,61	2,37	2,49	0	-0.31	2,75	R$ 2,75	VALEV650
VALEJ655	R$ 6,15	R$ 6,15	0.72	0	0	0	0	62,83	2,79	2,68	2,74	0	-0.32	2,90	R$ 2,90	VALEV655
VALEJ660	R$ 5,88	R$ 5,88	0.7	12,00	0	0	0	63,33	0	2,60	1,30	55,263	-0.33	2,95	R$ 2,95	VALEV660
VALEJ665	R$ 5,40	R$ 5,40	0.69	0	0	0	0	63,83	0	2,70	1,35	0	-0.35	3,80	R$ 3,80	VALEV665
VALEJ670	R$ 5,00	R$ 5,00	0.67	0	0	0	0	64,33	0	2,80	1,40	0	-0.37	3,84	R$ 3,84	VALEV670
VALEJ675	R$ 7,60	R$ 7,60	0.62	0	0	0	0	64,83	0	2,80	1,40	0	-0.38	3,74	R$ 3,74	VALEV675
VALEJ680	R$ 4,65	R$ 4,65	0.63	0	0,01	0,01	0	65,33	0	2,90	1,45	0	-0.39	4,11	R$ 4,11	VALEV680
VALEJ685	R$ 4,17	R$ 4,17	0.61	0	0	0	0	65,83	0	2,90	1,45	0	-0.41	4,05	R$ 4,05	VALEV685
VALEJ690	0	R$ 1,23	1	0	0	0	0	66,33	0	3,00	1,50	0	0	0	0	VALEV690
VALEJ695	0	R$ 0,76	1	0	0	0	0	66,83	0	3,00	1,50	0	-0.43	5,21	R$ 5,21	VALEV695
VALEJ700	0	R$ 0,29	1	0	0	0	0	67,33	0	0	0	0	-0.45	5,52	R$ 5,52	VALEV700
VALEJ705	R$ 3,93	R$ 3,93	0.52	0	0	0	0	67,83	0	0	0	0	-1	0,183	0	VALEV705
VALEJ710	0	0	0	0	0	0	0	68,33	0	0	0	0	-1	0,652	0	VALEV710
VALEJ715	R$ 3,00	R$ 3,00	0.48	0	0	0	0	68,83	0	0	0	0	-0.49	5,84	R$ 5,84	VALEV715
VALEJ720	0	0	0	0	0	0	0	69,33	0	0	0	0	-0.48	7,75	R$ 7,75	VALEV720
VALEJ725	R$ 2,76	R$ 2,76	0.44	0	0,01	0,01	0	69,83	0	0	0	0	-1	2,061	0	VALEV725
VALEJ730	R$ 2,42	R$ 2,42	0.41	0	0	0	0	70,33	0	0	0	0	-0.54	6,37	R$ 6,37	VALEV730
VALEJ735	R$ 2,32	R$ 2,32	0.4	0	0,08	0,15	0	70,83	0	0	0	0	-1	3,00	0	VALEV735
VALEJ740	R$ 2,30	R$ 2,30	0.38	0	0	0	0	71,33	0	0	0	0	-0.54	8,16	R$ 8,16	VALEV740
VALEJ745	R$ 1,87	R$ 1,87	0.35	0	0,26	0,51	0	71,83	0	0	0	0	-0.6	6,76	R$ 6,76	VALEV745
VALEJ789	R$ 2,15	R$ 2,15	0.36	0	0	0	0	72,33	0	7,10	3,55	0	-0.56	8,85	R$ 8,85	VALEV789
VALEJ755	0	0	0	0	0	0	0	72,83	0	0	0	0	-1	4,878	0	VALEV755
VALEJ760	0	0	0	0	0	0	0	73,33	0	0	0	0	-1	5,347	0	VALEV760
VALEJ765	0	0	0	0	0	0	0	73,83	0	0	0	0	-1	5,817	0	VALEV765
VALEJ830	R$ 1,83	R$ 1,83	0.31	0	0,99	0,14	1,83	74,33	0	0	0	0	-0.56	11,75	R$ 11,75	VALEV830
VALEJ775	0	0	0	0	0	0	0	74,83	0	0	0	0	-1	6,756	0	VALEV775
VALEJ780	R$ 0,50	R$ 0,50	0.16	0	0,15	0,30	0	75,33	0	0	0	0	-1	7,225	0	VALEV780
VALEJ785	R$ 1,18	R$ 1,18	0.24	0	0	0	0	75,83	0	0	0	0	-0.66	10,40	R$ 10,40	VALEV785
VALEJ790	0	0	0	0	0,03	0,05	0	76,33	0	0	0	0	-1	8,164	0	VALEV790
VALEJ795	0	0	0	0	0	0	0	76,83	0	0	0	0	-1	8,634	0	VALEV795
VALEJ800	0	0	0	0	0	0	0	77,33	0	0	0	0	-0.72	11,10	R$ 11,10	VALEV800
VALEJ805	0	0	0	0	0	0	0	77,83	0	0	0	0	-1	9,573	0	VALEV805
VALEJ810	0	0	0	0	0	0	0	78,33	0	0	0	0	-1	10,042	0	VALEV810
VALEJ815	0	0	0	0	0	0	0	78,83	0	0	0	0	-1	10,512	0	VALEV815
VALEJ820	0	0	0	0	0	0	0	79,33	0	0	0	0	-0.82	11,87	R$ 11,87	VALEV820
VALEJ825	0	0	0	0	0	0	0	79,83	0	0	0	0	-1	11,451	0	VALEV825
VALEJ83	R$ 0,86	R$ 0,86	0.17	0	0,01	0,01	0	80,33	0	0	0	0	-1	11,92	0	VALEV83
VALEJ835	0	0	0	0	0	0	0	80,83	0	0	0	0	-1	12,39	0	VALEV835
VALEJ840	0	0	0	0	0	0	0	81,33	0	0	0	0	-1	12,859	0	VALEV840
VALEJ845	0	0	0	0	0	0	0	81,83	0	0	0	0	-1	13,329	0	VALEV845
VALEJ850	0	0	0	0	0	0	0	82,33	0	0	0	0	-1	13,798	0	VALEV850
VALEJ855	R$ 4,50	R$ 4,50	0.35	0	0	0	0	82,83	0	0	0	0	-1	14,268	R$ 8,80	VALEV855
VALEJ860	0	0	0	0	0,01	0,02	0	83,33	0	0	0	0	-1	14,737	0	VALEV860
VALEJ865	R$ 1,40	R$ 1,40	0.2	0	0	0	0	83,83	0	0	0	0	-1	15,207	0	VALEV865
VALEJ870	0	0	0	0	0	0	0	84,33	0	0	0	0	-1	15,676	0	VALEV870
VALEJ875	0	0	0	0	0	0	0	84,83	0	0	0	0	-1	16,146	0	VALEV875
VALEJ880	0	0	0	0	0	0	0	85,33	0	0	0	0	-1	16,615	0	VALEV880
VALEJ885	0	0	0	0	0	0	0	85,83	0	0	0	0	-1	17,085	0	VALEV885
VALEJ890	0	0	0	0	0	0	0	86,33	0	0	0	0	-1	17,554	0	VALEV890
VALEJ895	0	0	0	0	0	0	0	86,83	0	0	0	0	-0.89	18,60	R$ 18,60	VALEV895
VALEJ905	0	0	0	0	0	0	0	87,83	0	0	0	0	-1	18,963	0	VALEV905
VALEJ915	0	0	0	0	0,03	0,05	0	88,83	0	0	0	0	-1	19,902	0	VALEV915
VALEJ128	R$ 0,02	R$ 0,02	0.01	0	0,10	0	0,20	119,33	0	0	0	0	-1	48,541	R$ 41,70	VALEV128
VALEJ166	R$ 0,01	R$ 0,01	0	0	0,01	0	0,02	157,33	0	0	0	0	-1	84,223	R$ 76,69	VALEV166

Lista de Ativos

Ativo	Preço/Var
AAPL34	R$ 44,57 2.814%
ABCB4	R$ 23,02 -0.217%
ABEV3	R$ 11,99 -0.167%
AERI3	R$ 0,57 0%
AESB3	R$ 9,36 1.518%
AGRO3	R$ 25,67 1.423%
ALOS3	R$ 21,41 -0.14%
ALPA4	R$ 9,47 0.744%
ALUP11	R$ 27,91 0.613%
AMAR3	R$ 1,54 -0.645%
AMBP3	R$ 10,38 0.096%
AMER3	R$ 0,55 -1.786%
AMZO34	R$ 46,06 0.065%
ANIM3	R$ 3,60 -2.703%
ARML3	R$ 11,25 0.267%
ARZZ3	R$ 52,05 0.038%
ASAI3	R$ 13,47 1.126%
AURE3	R$ 11,59 0.958%
AZUL4	R$ 10,13 3.787%
B3SA3	R$ 11,15 -0.624%
BABA34	R$ 13,90 0.798%
BBAS3	R$ 27,55 0%
BBDC3	R$ 12,22 0.164%
BBDC4	R$ 13,95 0.504%
BBSE3	R$ 32,13 0.125%
BEEF3	R$ 6,15 0.163%
BHIA3	R$ 6,39 17.463%
BLAU3	R$ 10,69 -0.927%
BMGB4	R$ 3,27 0.926%
BMOB3	R$ 11,91 0.337%
BOVA11	R$ 123,10 0.22%
BOVB11	R$ 128,70 0.32%
BOVV11	R$ 129,06 0.225%
BPAC11	R$ 34,00 -0.323%
BPAN4	R$ 9,13 -0.328%
BRAP4	R$ 21,37 1.424%
BRAX11	R$ 106,05 0.208%
BRFS3	R$ 17,29 -0.917%
BRKM5	R$ 22,67 -0.614%
BRSR6	R$ 12,48 0%
CAML3	R$ 8,37 0.36%
CASH3	R$ 4,51 -1.096%
CBAV3	R$ 5,09 1.193%
CCRO3	R$ 12,43 -0.48%
CEAB3	R$ 11,80 -1.338%
CIEL3	R$ 5,57 -0.358%
CLSA3	R$ 7,69 0.523%
CMIG3	R$ 14,88 1.224%
CMIG4	R$ 12,74 1.191%
CMIN3	R$ 5,01 0.602%
COGN3	R$ 2,17 0%
CPFE3	R$ 32,45 0.82%
CPLE3	R$ 8,32 -0.24%
CPLE6	R$ 9,16 0.659%
CRFB3	R$ 11,57 0.173%
CSAN3	R$ 14,66 -0.678%
CSMG3	R$ 20,77 -0.042%
CSNA3	R$ 14,16 0.283%
CURY3	R$ 19,95 0.05%
CVCB3	R$ 2,11 0.476%
CXSE3	R$ 15,52 -1.695%
CYRE3	R$ 20,94 0.143%
DASA3	R$ 4,62 0.435%
DIRR3	R$ 24,08 -1.028%
DXCO3	R$ 7,35 0.547%
ECOR3	R$ 7,47 -0.134%
EGIE3	R$ 40,59 2.011%
ELET3	R$ 37,50 0.546%
ELET6	R$ 41,06 1.041%
EMBR3	R$ 33,31 0.331%
ENAT3	R$ 27,81 -3.505%
ENEV3	R$ 12,81 -0.156%
ENGI11	R$ 46,63 0.539%
ENJU3	R$ 2,26 5.607%
EQTL3	R$ 31,36 0.352%
ESPA3	R$ 0,94 0%
EVEN3	R$ 7,23 -0.55%
EXCO32	R$ 12,15 3.669%
EZTC3	R$ 14,07 0.86%
FESA4	R$ 8,13 0%
FLRY3	R$ 14,50 -0.753%
GFSA3	R$ 5,50 -0.542%
GGBR4	R$ 18,60 -0.161%
GGPS3	R$ 19,07 0.58%
GMAT3	R$ 7,63 1.194%
GOAU4	R$ 10,67 0.188%
GOGL34	R$ 71,30 -2.542%
GOLL4	R$ 1,36 11.475%
GRND3	R$ 6,13 0.327%
GUAR3	R$ 7,16 -1.105%
HAPV3	R$ 3,76 -0.529%
HBOR3	R$ 2,81 0.719%
HBSA3	R$ 4,32 0.231%
HYPE3	R$ 30,20 5.779%
IFCM3	R$ 0,76 -1.299%
IGTI11	R$ 21,31 0.282%
INBR32	R$ 26,38 -0.827%
INTB3	R$ 18,82 -1.207%
IRBR3	R$ 42,32 -0.071%
ITSA4	R$ 9,60 -0.929%
ITUB3	R$ 27,65 -1.461%
ITUB4	R$ 31,77 -1.366%
IVVB11	R$ 290,62 0.283%
JALL3	R$ 7,18 0.42%
JBSS3	R$ 23,16 1.091%
JHSF3	R$ 4,31 -0.462%
KEPL3	R$ 9,79 -0.71%
KLBN11	R$ 23,02 -0.303%
LAVV3	R$ 8,73 -0.456%
LEVE3	R$ 33,26 0.941%
LIGT3	R$ 5,00 -0.2%
LJQQ3	R$ 4,53 -7.739%
LOGG3	R$ 21,54 -1.011%
LOGN3	R$ 39,49 -0.025%
LREN3	R$ 15,65 -0.382%
LWSA3	R$ 4,71 0.213%
M1TA34	R$ 78,80 -2.318%
MATD3	R$ 5,81 1.751%
MBLY3	R$ 2,35 -0.426%
MDIA3	R$ 34,39 0.262%
MEAL3	R$ 1,59 1.274%
MELI34	R$ 61,31 1.339%
MGLU3	R$ 1,41 -1.399%
MILS3	R$ 13,44 -0.223%
MLAS3	R$ 1,96 -0.508%
MOVI3	R$ 7,30 -0.273%
MRFG3	R$ 9,66 -1.126%
MRVE3	R$ 6,82 2.249%
MSFT34	R$ 85,43 -1.26%
MTRE3	R$ 4,39 0.459%
MULT3	R$ 24,01 0.042%
MYPK3	R$ 12,50 0.563%
NEOE3	R$ 19,23 -0.517%
NFLX34	R$ 57,11 0.617%
NTCO3	R$ 16,82 -0.355%
NVDC34	R$ 92,64 -0.814%
ODPV3	R$ 11,70 0.086%
ONCO3	R$ 7,09 -3.542%
PCAR3	R$ 2,87 3.986%
PCAR99	R$ 14,48 0%
PETR3	R$ 43,97 0.549%
PETR4	R$ 41,66 0.604%
PETZ3	R$ 4,90 -2.584%
PIBB11	R$ 222,74 0.189%
PLPL3	R$ 11,82 1.546%
PNVL3	R$ 11,16 -0.446%
POMO4	R$ 6,99 0.431%
POSI3	R$ 9,25 -2.013%
PRIO3	R$ 49,12 -0.264%
PSSA3	R$ 29,92 -1.254%
PTBL3	R$ 5,81 -0.172%
PYPL34	R$ 17,14 1.3%
QUAL3	R$ 1,68 -2.339%
RADL3	R$ 25,81 0.742%
RAIL3	R$ 20,79 -0.288%
RAIZ4	R$ 3,06 0%
RANI3	R$ 8,82 -2.103%
RAPT4	R$ 11,19 1.727%
RDOR3	R$ 26,44 2.282%
RECV3	R$ 21,83 -3.407%
RENT3	R$ 50,35 -0.297%
ROMI3	R$ 10,35 -0.193%
ROXO34	R$ 9,34 -0.533%
RRRP3	R$ 33,70 -4.696%
SANB11	R$ 27,70 0.911%
SAPR11	R$ 25,98 0.154%
SBFG3	R$ 11,57 -0.912%
SBSP3	R$ 82,35 0.061%
SEER3	R$ 5,61 0%
SEQL3	R$ 0,40 -2.439%
SIMH3	R$ 6,03 1.174%
SLCE3	R$ 18,97 1.281%
SMAL11	R$ 101,85 0.088%
SMFT3	R$ 25,29 -0.04%
SMTO3	R$ 28,24 0.391%
SOMA3	R$ 6,07 -0.655%
SPXI11	R$ 282,76 0.138%
SRNA3	R$ 8,46 -0.588%
STBP3	R$ 13,67 -0.364%
SUZB3	R$ 59,29 -0.487%
TAEE11	R$ 35,06 -0.567%
TASA4	R$ 12,12 -0.329%
TCSA3	R$ 2,42 0%
TEND3	R$ 12,99 -0.536%
TIMS3	R$ 17,72 1.315%
TOTS3	R$ 28,05 -0.107%
TRAD3	R$ 0,79 -1.25%
TRIS3	R$ 4,63 -0.644%
TRPL4	R$ 25,17 -0.632%
TSLA34	R$ 31,08 15.97%
TTEN3	R$ 10,19 1.19%
TUPY3	R$ 26,36 0.152%
UGPA3	R$ 26,45 -0.189%
UNIP6	R$ 53,29 -0.019%
USIM5	R$ 8,21 0.244%
VALE3	R$ 63,51 1.227%
VAMO3	R$ 7,37 1.655%
VBBR3	R$ 23,60 0.042%
VIVA3	R$ 23,01 0%
VIVT3	R$ 48,44 0.917%
VLID3	R$ 18,16 0.165%
VULC3	R$ 16,24 -0.429%
WEGE3	R$ 39,21 -0.025%
WIZC3	R$ 7,22 -2.426%
XBOV11	R$ 124,67 0%
XPBR31	R$ 108,41 0.818%
YDUQ3	R$ 15,20 -0.624%
ZAMP3	R$ 3,85 -3.509%

Lucrar no mercado de opções agora ficou muito mais fácil

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