Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 21:11:08

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 57,44

    0,44 arrow +0,772%

    • R$ 57,55

      Máxima

    • R$ 56,98

      Mínima

    • 12.457.500,00

      Volume

    • 15/09/25, 20:59:11

      Último Negócio

    • R$ 57,48

      Abertura

    • R$ 714,82

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 19,14%

      IV (1a)

    • 21,47%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEJ463W10R$ 11,381
000046,390000
-0.010,03R$ 0,03VALEV463W1
VALEJ468W10R$ 10,891
000046,890000
-0.020,04R$ 0,04VALEV468W1
VALEJ473W10R$ 10,391
000047,390000
000VALEV473W1
VALEJ478W10R$ 9,891
000047,890000
000VALEV478W1
VALEJ500W10R$ 9,401
000048,390,2500,130
-0.040,09R$ 0,09VALEV500W1
VALEJ505W10R$ 8,901
000048,890000
000VALEV505W1
VALEJ510W1R$ 9,49R$ 9,490.83
000049,390000
-0.010,02R$ 0,02VALEV510W1
VALEJ515W10R$ 7,911
000049,890000
000VALEV515W1
VALEJ520W1R$ 5,52R$ 7,411
000050,390000
-0.030,04R$ 0,04VALEV520W1
VALEJ525W1R$ 6,73R$ 6,921
000050,890000
000VALEV525W1
VALEJ530W1R$ 11,83R$ 11,830.69
000051,390000
-0.050,09R$ 0,09VALEV530W1
VALEJ535W10R$ 5,921
000051,890,4700,240
-0.040,06R$ 0,06VALEV535W1
VALEJ540W1R$ 8,47R$ 8,470.7
000052,390000
-0.020,02R$ 0,02VALEV540W1
VALEJ545W10R$ 4,931
000052,890000
000VALEV545W1
VALEJ550W1R$ 3,70R$ 4,431
000053,390,1900,10-47,368
-0.070,10R$ 0,10VALEV550W1
VALEJ555W1R$ 3,41R$ 3,941
000053,890,1600,08-28,571
-0.10,15R$ 0,15VALEV555W1
VALEJ560W1R$ 3,49R$ 3,490.95
29,25900054,3900,160,08-71,429
-0.120,20R$ 0,20VALEV560W1
VALEJ565W10R$ 2,951
000054,89000-29,032
-0.140,22R$ 0,22VALEV565W1
VALEJ570W1R$ 5,45R$ 5,450.63
000055,39000-22,222
-0.180,28R$ 0,28VALEV570W1
VALEJ575W1R$ 2,26R$ 2,260.79
11,3300055,890000
-0.230,39R$ 0,39VALEV575W1
VALEJ580W1R$ 1,91R$ 1,910.72
13,6900056,390,5000,250
-0.280,46R$ 0,46VALEV580W1
VALEJ585W1R$ 1,54R$ 1,540.66
14,07400056,890000
-0.340,57R$ 0,57VALEV585W1
VALEJ590W1R$ 1,22R$ 1,220.58
12,96300057,390000
-0.420,77R$ 0,77VALEV590W1
VALEJ595W1R$ 0,93R$ 0,930.5
14,81500057,89000-13,333
-0.51,04R$ 1,04VALEV595W1
VALEJ600W1R$ 0,68R$ 0,680.42
4,6150,380,040,7258,390000
-0.581,22R$ 1,22VALEV600W1
VALEJ593W1R$ 0,38R$ 0,380.27
5,55600059,390000
-11,5230VALEV593W1
VALEJ603W1R$ 0,19R$ 0,190.16
000060,390000
-0.82,82R$ 2,82VALEV603W1
VALEJ613W1R$ 0,12R$ 0,120.1
20,0000061,390000
-13,5080VALEV613W1
VALEJ623W1R$ 0,05R$ 0,050.05
-37,500,120,020,2262,390000
-14,5010VALEV623W1
VALEJ633W1000
000063,390000
-15,4940VALEV633W1
VALEJ643W1R$ 0,02R$ 0,020.02
000064,390000
-16,4870VALEV643W1
VALEJ653W1000
00,0300,0565,390000
-17,4790VALEV653W1
VALEJ663W1000
00,0300,0566,390000
-18,4720VALEV663W1
VALEJ673W1000
00,0300,0567,390000
-19,4650VALEV673W1