Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 51,24

    -0,17 arrow -0,331%

    • R$ 51,73

      Máxima

    • R$ 51,08

      Mínima

    • 20.499.000,00

      Volume

    • 18/06/25, 17:59:57

      Último Negócio

    • R$ 51,41

      Abertura

    • R$ 1.054,16

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 24,19%

      IV (1a)

    • 24,41%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEJ4000R$ 14,941
000037,930000
000VALEV400
VALEJ4050R$ 14,461
000038,430000
000VALEV405
VALEJ4100R$ 13,981
000038,930000
000VALEV410
VALEJ4150R$ 13,501
000039,430000
000VALEV415
VALEJ4200R$ 13,021
000039,930000
000VALEV420
VALEJ4250R$ 12,541
000040,430000
-0.040,16R$ 0,16VALEV425
VALEJ4300R$ 12,071
000040,930000
-0.050,21R$ 0,21VALEV430
VALEJ4350R$ 11,591
000041,430000
000VALEV435
VALEJ4400R$ 11,111
000041,930000
-0.050,18R$ 0,18VALEV440
VALEJ4450R$ 10,631
000042,430,390,060,230
-0.090,40R$ 0,40VALEV445
VALEJ4500R$ 10,151
000042,930,490,030,260
-0.070,26R$ 0,26VALEV450
VALEJ455R$ 10,35R$ 10,350.88
000043,430000
-0.090,39R$ 0,39VALEV455
VALEJ460R$ 12,53R$ 12,530.76
000043,930,440,160,300
-0.10,40R$ 0,40VALEV460
VALEJ465R$ 13,05R$ 13,050.74
000044,431,100,130,620
-0.110,45R$ 0,45VALEV465
VALEJ470R$ 13,50R$ 13,500.73
000044,931,300,130,720
-0.10,35R$ 0,35VALEV470
VALEJ475R$ 11,44R$ 11,440.74
000045,430000
-0.120,46R$ 0,46VALEV475
VALEJ4800R$ 7,281
000045,931,000,130,560
-0.140,60R$ 0,60VALEV480
VALEJ490R$ 7,51R$ 7,510.84
-6,2423,517,01046,430,750,350,550
-0.150,65R$ 0,65VALEV490
VALEJ490R$ 6,321
000046,9300,130,070
-0.160,69R$ 0,69VALEV49
VALEJ4950R$ 5,841
000047,4300,310,160
-0.190,82R$ 0,82VALEV495
VALEJ500R$ 6,89R$ 6,890.75
000047,931,000,500,752,198
-0.20,93R$ 0,93VALEV500
VALEJ4850R$ 4,891
000048,4300,310,16-4,762
-0.221,00R$ 1,00VALEV485
VALEJ510R$ 5,88R$ 5,880.74
000048,931,250,550,902,703
-0.241,14R$ 1,14VALEV510
VALEJ494R$ 5,50R$ 5,500.72
000049,431,500,250,880
-0.261,21R$ 1,21VALEV494
VALEJ520R$ 7,50R$ 7,500.65
01,002,00049,931,500,851,180
-0.281,35R$ 1,35VALEV520
VALEJ530R$ 4,49R$ 4,490.66
-0,4430,010,01050,931,751,341,553,247
-0.331,59R$ 1,59VALEV530
VALEJ540R$ 3,86R$ 3,860.61
-2,030,010,01051,931,960,801,380
-0.381,96R$ 1,96VALEV540
VALEJ5240R$ 1,061
000052,430000
-0.391,35R$ 1,35VALEV524
VALEJ550R$ 3,01R$ 3,010.56
-11,9880,010,01052,9301,260,630,87
-0.442,32R$ 2,32VALEV550
VALEJ560R$ 2,97R$ 2,970.51
00,010,01053,9301,100,550
-0.52,81R$ 2,81VALEV560
VALEJ570R$ 2,29R$ 2,290.46
00,010,01054,930000
-0.632,25R$ 2,25VALEV570
VALEJ554R$ 1,95R$ 1,950.42
-9,30200055,430000
-11,8120VALEV554
VALEJ580R$ 1,78R$ 1,780.4
-12,3150,010,01055,9301,800,900
-0.613,89R$ 3,89VALEV580
VALEJ585R$ 1,79R$ 1,790.38
00,320,63056,430000
-0.932,82R$ 2,42VALEV585
VALEJ590R$ 3,90R$ 3,900.46
00,320,63056,930000
-0.714,126R$ 1,87VALEV590
VALEJ574R$ 1,29R$ 1,290.32
-32,1050,270,53057,430000
-13,7260VALEV574
VALEJ600R$ 1,30R$ 1,300.31
00,270,53057,930000
-14,205R$ 2,96VALEV600
VALEJ610R$ 1,08R$ 1,080.27
00,330,66058,9300018,367
-0.795,80R$ 5,80VALEV610
VALEJ620R$ 0,85R$ 0,850.22
00,170,33059,930000
-16,119R$ 6,00VALEV620
VALEJ630R$ 0,56R$ 0,560.17
-18,8410,220,43060,930000
-17,076R$ 4,15VALEV630
VALEJ640R$ 0,52R$ 0,520.15
-13,3330,820,331,3061,930000
-18,033R$ 4,64VALEV640
VALEJ650R$ 0,45R$ 0,450.13
00,120,23062,930000
-18,99R$ 5,56VALEV650
VALEJ660R$ 0,39R$ 0,390.12
00,070,13063,930000
-0.999,954R$ 5,20VALEV660
VALEJ670R$ 0,49R$ 0,490.13
00,010,01064,930000
-0.1745,213R$ 8,44VALEV670
VALEJ680R$ 0,55R$ 0,550.13
00,010,01065,930000
-111,862R$ 8,86VALEV680
VALEJ685R$ 0,21R$ 0,210.07
00,070,13066,430000
-112,34R$ 3,53VALEV685
VALEJ690R$ 0,43R$ 0,430.11
00,010,01066,930000
-112,819R$ 4,03VALEV690
VALEJ700R$ 0,31R$ 0,310.09
00,060,11067,930000
-113,776R$ 5,03VALEV700
VALEJ712R$ 0,13R$ 0,130.05
00,290,060,5268,680000
-114,494R$ 8,40VALEV712
VALEJ720R$ 0,14R$ 0,140.05
00,030,06069,930000
-0.2444,421R$ 13,62VALEV720
VALEJ80R$ 0,07R$ 0,070.03
-30,000,170,060,2770,6818,8611,2215,040,063
-116,408R$ 16,01VALEV80
VALEJ740R$ 0,11R$ 0,110.04
00,020,03071,930000
-117,604R$ 8,89VALEV740
VALEJ724000
000072,430000
-0.9518,278R$ 16,62VALEV724
VALEJ750R$ 0,11R$ 0,110.04
000072,930000
-118,5610VALEV750
VALEJ760R$ 0,12R$ 0,120.04
000073,930000
-119,518R$ 10,17VALEV760
VALEJ770R$ 0,10R$ 0,100.03
00,5001,0074,930000
-0.7922,333R$ 16,83VALEV770
VALEJ807R$ 0,04R$ 0,040.01
00,020,04078,180000
-123,586R$ 20,95VALEV807
VALEJ812R$ 0,05R$ 0,050.02
00,020,04078,680000
-124,0650VALEV812
VALEJ816R$ 0,07R$ 0,070.02
000081,680000
-126,936R$ 16,97VALEV816
VALEJ902R$ 0,05R$ 0,050.01
00,0300,0687,680000
-132,678R$ 29,81VALEV902
VALEJ108R$ 0,01R$ 0,010
0000105,680000
-149,9060VALEV108
VALEJ280000
0000280,680000
-1217,3980VALEV280
VALEJ285000
0000285,680000
-1222,1840VALEV285
VALEJ290R$ 0,01R$ 0,010
0000290,680000
-0.96227,48R$ 227,48VALEV290
VALEJ295000
0000295,680000
-1231,755R$ 231,63VALEV295
VALEJ300000
0000300,680000
-0.93237,52R$ 237,52VALEV300