Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 52,81

    -0,05 arrow -0,095%

    • R$ 53,56

      Máxima

    • R$ 52,55

      Mínima

    • 17.135.800,00

      Volume

    • 02/05/25, 18:39:54

      Último Negócio

    • R$ 53,26

      Abertura

    • R$ 907,62

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 17,93%

      IV (1a)

    • 25,53%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEJ4000R$ 17,121
000037,9300,020,010
000VALEV400
VALEJ4050R$ 16,651
000038,430000
000VALEV405
VALEJ4100R$ 16,181
000038,930000
000VALEV410
VALEJ4150R$ 15,711
000039,430000
000VALEV415
VALEJ4200R$ 15,241
000039,930000
000VALEV420
VALEJ4250R$ 14,771
000040,430000
000VALEV425
VALEJ4300R$ 14,301
000040,930000
-0.060,31R$ 0,31VALEV430
VALEJ4350R$ 13,831
000041,430000
000VALEV435
VALEJ4400R$ 13,361
000041,930000
000VALEV440
VALEJ4450R$ 12,891
000042,430,4500,230
-0.080,45R$ 0,45VALEV445
VALEJ4500R$ 12,421
000042,930,500,250,380
-0.060,25R$ 0,25VALEV450
VALEJ4550R$ 11,941
000043,4300,300,150
-0.080,39R$ 0,39VALEV455
VALEJ460R$ 12,53R$ 12,530.86
000043,930,560,350,4627,50
-0.090,51R$ 0,51VALEV460
VALEJ465R$ 13,05R$ 13,050.81
000044,4300,350,180
-0.010,01R$ 0,01VALEV465
VALEJ470R$ 13,50R$ 13,500.78
000044,930000
-0.161,30R$ 1,30VALEV470
VALEJ475R$ 11,44R$ 11,440.83
000045,4300,400,200
000VALEV475
VALEJ4800R$ 9,591
000045,9300,450,23-5,405
-0.130,70R$ 0,70VALEV480
VALEJ490R$ 11,01R$ 11,010.8
00,901,79046,4300,450,230
-0.140,80R$ 0,80VALEV490
VALEJ490R$ 8,651
000046,9300,450,230
-0.150,87R$ 0,87VALEV49
VALEJ4950R$ 8,181
000047,430000
-0.110,46R$ 0,46VALEV495
VALEJ500R$ 8,97R$ 8,970.81
000047,931,050,250,65-42,105
-0.130,55R$ 0,55VALEV500
VALEJ4850R$ 7,241
000048,430007,692
-0.191,12R$ 1,12VALEV485
VALEJ510R$ 14,38R$ 14,380.7
000048,931,500,240,870
-0.191,05R$ 1,05VALEV510
VALEJ4940R$ 6,301
000049,430000
-0.21,08R$ 1,08VALEV494
VALEJ520R$ 6,05R$ 6,050.91
00,501,00049,933,331,072,200
-0.231,35R$ 1,35VALEV520
VALEJ530R$ 12,34R$ 12,340.67
000050,930000
-0.261,68R$ 1,68VALEV530
VALEJ540R$ 4,80R$ 4,800.77
000051,9301,000,500
-0.281,55R$ 1,55VALEV540
VALEJ550R$ 4,02R$ 4,020.73
000052,9301,960,980
-0.342,24R$ 2,24VALEV550
VALEJ560R$ 5,66R$ 5,660.61
00,501,00053,930007,755
-0.382,64R$ 2,64VALEV560
VALEJ570R$ 4,78R$ 4,780.58
000054,930000
-0.422,90R$ 2,90VALEV570
VALEJ580R$ 2,20R$ 2,200.53
000055,930000
-0.463,10R$ 3,10VALEV580
VALEJ585R$ 2,53R$ 2,530.51
00,450,90056,430000
-0.483,48R$ 3,48VALEV585
VALEJ590R$ 6,15R$ 6,150.54
000056,930000
-0.571,87R$ 1,87VALEV590
VALEJ600R$ 2,82R$ 2,820.46
-15,3150,300,60057,9303,001,500
-0.563,93R$ 3,93VALEV600
VALEJ610R$ 3,68R$ 3,680.46
000058,9300,010,010
-0.614,45R$ 4,45VALEV610
VALEJ620R$ 2,13R$ 2,130.38
000059,930000
-0.596,47R$ 6,47VALEV620
VALEJ630R$ 2,25R$ 2,250.37
000060,930000
-0.715,698R$ 4,15VALEV630
VALEJ640R$ 2,55R$ 2,550.36
000061,930000
-15,463R$ 4,64VALEV640
VALEJ650R$ 0,06R$ 0,060.04
000062,930000
-0.876,72R$ 6,72VALEV650
VALEJ660R$ 0,01R$ 0,010.01
000063,930000
-17,345R$ 5,20VALEV660
VALEJ670R$ 0,01R$ 0,010.01
000064,9300,010,010
-0.938,44R$ 8,44VALEV670
VALEJ680R$ 0,01R$ 0,010.01
000065,930000
-19,226R$ 8,86VALEV680
VALEJ685R$ 0,74R$ 0,740.17
-1,33300066,430000
-19,697R$ 3,53VALEV685
VALEJ690R$ 1,52R$ 1,520.25
000066,930000
-110,167R$ 4,03VALEV690
VALEJ700R$ 0,01R$ 0,010.01
000067,930000
-0.2736,949R$ 5,03VALEV700
VALEJ712R$ 0,97R$ 0,970.18
000068,680000
-111,814R$ 8,40VALEV712
VALEJ720R$ 0,49R$ 0,490.12
000069,930000
-0.8613,62R$ 13,62VALEV720
VALEJ80R$ 0,85R$ 0,850.16
00,6301,2670,6809,504,750
-0.9813,75R$ 13,75VALEV80
VALEJ740R$ 0,49R$ 0,490.11
00,6001,1971,930000
-114,872R$ 8,89VALEV740
VALEJ750R$ 0,40R$ 0,400.09
000072,930000
-115,8130VALEV750
VALEJ760R$ 0,27R$ 0,270.07
000073,930000
-116,754R$ 10,17VALEV760
VALEJ770000
000074,930000
-117,6950VALEV770
VALEJ807R$ 0,27R$ 0,270.06
00,040,07078,180000
-120,753R$ 18,21VALEV807
VALEJ812R$ 0,28R$ 0,280.06
00,290,070,5178,680000
-121,2230VALEV812
VALEJ816000
00,010,01081,680000
-0.9324,423R$ 16,97VALEV816
VALEJ902R$ 0,08R$ 0,080.02
00,020,04087,680000
-129,6920VALEV902
VALEJ108R$ 0,04R$ 0,040.01
015,00030,00105,680000
-146,6290VALEV108
VALEJ280000
0000280,680000
-1211,2940VALEV280
VALEJ285000
0000285,680000
-1215,9990VALEV285
VALEJ290R$ 0,01R$ 0,010
0000290,680000
-0.73227,48R$ 227,48VALEV290
VALEJ295000
0000295,680000
-0.74231,63R$ 231,63VALEV295
VALEJ300000
0000300,680000
-0.71237,52R$ 237,52VALEV300