Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 21/03/25, 15:21:43

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 57,12

    -0,12 arrow -0,21%

    • R$ 57,43

      Máxima

    • R$ 56,83

      Mínima

    • 7.224.500,00

      Volume

    • 21/03/25, 15:21:42

      Último Negócio

    • R$ 56,95

      Abertura

    • R$ 412,90

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 21,98%

      IV (1a)

    • 22,75%

      EWMA (1a)

    • 0,86

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEJ4000R$ 21,941
000037,930000
000VALEV400
VALEJ4050R$ 21,481
000038,430000
000VALEV405
VALEJ4100R$ 21,011
000038,930000
000VALEV410
VALEJ4150R$ 20,551
000039,430000
000VALEV415
VALEJ4200R$ 20,091
000039,930000
000VALEV420
VALEJ4250R$ 19,621
000040,430000
000VALEV425
VALEJ4300R$ 19,161
000040,930000
000VALEV430
VALEJ4350R$ 18,701
000041,430000
000VALEV435
VALEJ4400R$ 18,231
000041,930000
000VALEV440
VALEJ4450R$ 17,771
000042,430000
-0.070,54R$ 0,54VALEV445
VALEJ4500R$ 17,301
000042,9300,130,070
-0.040,25R$ 0,25VALEV450
VALEJ4550R$ 16,841
000043,430000
000VALEV455
VALEJ4600R$ 16,381
000043,930000
000VALEV460
VALEJ465R$ 13,05R$ 15,911
000044,430000
00,01R$ 0,01VALEV465
VALEJ470R$ 12,74R$ 15,451
000044,9300,130,070
-0.070,45R$ 0,45VALEV470
VALEJ4750R$ 14,991
000045,430000
000VALEV475
VALEJ4800R$ 14,521
000045,930000
000VALEV480
VALEJ490R$ 14,61R$ 14,610.91
000046,4300,230,120
-0.080,49R$ 0,49VALEV490
VALEJ490R$ 13,591
000046,930,600,130,370
-0.090,63R$ 0,63VALEV49
VALEJ4950R$ 13,131
000047,430000
000VALEV495
VALEJ500R$ 12,34R$ 12,671
000047,9300,500,250
-0.10,64R$ 0,64VALEV500
VALEJ510R$ 14,38R$ 14,380.8
000048,932,300,601,450
-0.120,79R$ 0,79VALEV510
VALEJ520R$ 14,33R$ 14,330.77
000049,9300,600,300
-0.010,01R$ 0,01VALEV520
VALEJ530R$ 12,34R$ 12,340.78
000050,9300,230,120
-0.140,87R$ 0,87VALEV530
VALEJ540R$ 7,23R$ 8,961
000051,930000
-0.120,54R$ 0,54VALEV540
VALEJ550R$ 6,63R$ 8,031
000052,931,291,141,210,80
-0.191,26R$ 1,26VALEV550
VALEJ560R$ 6,20R$ 7,101
000053,931,471,311,390
-0.211,40R$ 1,40VALEV560
VALEJ570R$ 5,76R$ 6,181
01,352,70054,931,681,531,610
-0.241,68R$ 1,68VALEV570
VALEJ580R$ 7,12R$ 7,120.73
01,302,60055,931,981,801,890
-0.324,20R$ 4,20VALEV580
VALEJ585R$ 4,84R$ 4,840.96
01,252,50056,4301,000,500
-0.323,49R$ 3,49VALEV585
VALEJ590R$ 6,15R$ 6,150.71
01,202,40056,932,202,072,13-5,778
-0.32,12R$ 2,12VALEV590
VALEJ600R$ 4,23R$ 4,230.75
01,152,30057,932,512,392,45-3,502
-0.332,48R$ 2,48VALEV600
VALEJ610R$ 3,68R$ 3,680.69
01,102,20058,9301,620,810
-0.383,69R$ 3,69VALEV610
VALEJ620R$ 3,11R$ 3,110.63
01,052,10059,9301,980,990
-0.414,35R$ 4,35VALEV620
VALEJ630R$ 4,08R$ 4,080.56
01,002,00060,9302,411,210
-0.444,72R$ 4,72VALEV630
VALEJ640R$ 0,99R$ 0,990.47
000061,9302,871,440
-0.474,64R$ 4,64VALEV640
VALEJ650R$ 0,06R$ 0,060.12
00,350,70062,9303,371,690
-0.534,00R$ 4,00VALEV650
VALEJ660R$ 0,01R$ 0,010.02
00,330,65063,9301,850,930
-0.555,20R$ 5,20VALEV660
VALEJ670R$ 0,01R$ 0,010.02
00,320,63064,9301,900,950
-13,099R$ 1,95VALEV670
VALEJ680R$ 0,01R$ 0,010.02
00,300,60065,930000
-0.597,00R$ 7,00VALEV680
VALEJ685R$ 1,59R$ 1,590.32
00,290,58066,430000
-14,49R$ 3,53VALEV685
VALEJ690R$ 1,52R$ 1,520.31
00,280,55066,930000
-14,954R$ 4,03VALEV690
VALEJ700R$ 0,01R$ 0,010.01
00,270,53067,930000
-15,882R$ 5,03VALEV700
VALEJ712R$ 1,14R$ 1,140.25
00,260,51068,680000
-0.5412,80R$ 12,80VALEV712
VALEJ720R$ 0,01R$ 0,010.01
00,250,50069,930000
-17,737R$ 6,94VALEV720
VALEJ80R$ 1,29R$ 1,290.24
01,140,541,7370,6807,503,750
-0.799,42R$ 9,42VALEV80
VALEJ740R$ 0,01R$ 0,010.01
000071,930000
-19,591R$ 8,89VALEV740
VALEJ750R$ 0,54R$ 0,540.14
000072,930000
-110,5190VALEV750
VALEJ760R$ 0,01R$ 0,010.01
000073,930000
-0.6116,484R$ 10,17VALEV760
VALEJ770000
000074,930000
-112,3740VALEV770
VALEJ807R$ 0,45R$ 0,450.1
00,050,09078,180000
-0.7218,21R$ 18,21VALEV807
VALEJ812R$ 0,27R$ 0,270.07
00,040,07078,680000
-115,8520VALEV812
VALEJ816000
000081,6800,010,010
-0.0965,613R$ 16,97VALEV816
VALEJ902R$ 0,13R$ 0,130.03
00,020,04087,680000
-124,1990VALEV902
VALEJ108R$ 0,08R$ 0,080.02
0000105,680000
-140,8930VALEV108