Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/VALE3

VALE3 VALE ON

    • R$ 75,50

    -1,13 arrow -1,475%

    • R$ 76,70

      Máxima

    • R$ 74,71

      Mínima

    • 44.208.900,00

      Volume

    • 20/03/26, 18:39:48

      Último Negócio

    • R$ 76,21

      Abertura

    • R$ 3.334,52

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 34,33%

      IV (1a)

    • 24,66%

      EWMA (1a)

    • 0,72

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
VALEJ53R$ 45,11R$ 45,110.86
000045,902,9901,500
-0.020,21R$ 0,21VALEV53
VALEJ5330R$ 30,571
000048,400000
-0.020,19R$ 0,19VALEV533
VALEJ538R$ 19,80R$ 30,101
000048,900000
-0.030,26R$ 0,26VALEV538
VALEJ5430R$ 29,641
000049,400000
-0.050,69R$ 0,69VALEV543
VALEJ4960R$ 29,401
000049,6500,010,010
000VALEV496
VALEJ548R$ 17,87R$ 29,171
000049,9000,130,070
-0.030,28R$ 0,28VALEV548
VALEJ553R$ 32,60R$ 32,600.87
000050,400000
-0.030,23R$ 0,23VALEV553
VALEJ558R$ 11,80R$ 28,241
000050,900000
00,01R$ 0,01VALEV558
VALEJ563R$ 37,00R$ 37,000.83
000051,4000,170,090
-0.040,42R$ 0,42VALEV563
VALEJ568R$ 30,80R$ 30,800.87
000051,900000
-0.040,43R$ 0,43VALEV568
VALEJ573R$ 27,34R$ 27,340.95
-7,9460,501,00052,4000,190,100
-0.030,30R$ 0,30VALEV573
VALEJ578R$ 41,00R$ 41,000.83
000052,9000,180,090
-0.040,42R$ 0,42VALEV578
VALEJ544R$ 25,92R$ 25,920.92
000054,400000
000VALEV544
VALEJ5820R$ 24,531
000054,900000
-0.040,31R$ 0,31VALEV582
VALEJ608R$ 35,40R$ 35,400.81
000055,900000
-0.050,37R$ 0,37VALEV608
VALEJ613R$ 34,62R$ 34,620.8
000056,400000
-0.060,52R$ 0,52VALEV613
VALEJ607R$ 22,21R$ 22,211
000057,4000,430,220
-0.050,40R$ 0,40VALEV607
VALEJ584R$ 25,49R$ 25,490.83
000058,4000,010,010
000VALEV584
VALEJ677R$ 28,50R$ 28,500.75
000064,400000
-0.131,29R$ 1,29VALEV677
VALEJ654R$ 15,99R$ 15,990.87
-3,1500065,400000
-0.161,70R$ 1,70VALEV654
VALEJ694R$ 24,10R$ 24,100.72
000069,400000
-0.22,11R$ 2,11VALEV694
VALEJ704R$ 25,37R$ 25,370.71
000070,400000
-0.232,76R$ 2,76VALEV704
VALEJ714R$ 18,95R$ 18,950.7
000071,400000
-0.253,00R$ 3,00VALEV714
VALEJ752R$ 18,00R$ 18,000.69
00,501,00071,9000,400,200
-0.222,00R$ 2,00VALEV752
VALEJ7300R$ 7,821
000072,900000
000VALEV730
VALEJ7400R$ 6,891
000073,900000
000VALEV740
VALEJ749R$ 12,65R$ 12,650.66
000074,900000
-0.33,28R$ 3,28VALEV749
VALEJ754R$ 20,00R$ 20,000.66
00,020,04075,4013,6506,830
000VALEV754
VALEJ7600R$ 5,031
000075,9012,3506,180
000VALEV760
VALEJ7700R$ 4,111
000076,900000
-0.353,75R$ 3,75VALEV770
VALEJ779R$ 11,03R$ 11,030.62
000077,900000
-0.385,05R$ 5,05VALEV779
VALEJ822R$ 17,46R$ 17,460.63
000078,900000
-0.45,67R$ 5,67VALEV822
VALEJ7940R$ 1,781
000079,400000
-0.414,89R$ 4,89VALEV794
VALEJ804R$ 9,15R$ 9,150.57
03,006,00080,400000
-0.445,33R$ 5,33VALEV804
VALEJ810R$ 9,76R$ 9,760.57
00,020,04080,910000
-0.455,10R$ 5,10VALEV810
VALEJ820000
000081,900000
-10,5370VALEV820
VALEJ830000
000082,900000
-11,4650VALEV830
VALEJ840000
000083,900000
-12,3930VALEV840
VALEJ850000
000084,900000
-0.625,60R$ 5,60VALEV850
VALEJ854000
000085,400000
-13,7860VALEV854
VALEJ860000
000085,900000
-14,250VALEV860
VALEJ870000
000086,900000
-15,1790VALEV870
VALEJ880000
000087,900000
-16,1070VALEV880
VALEJ890000
000088,900000
-17,0350VALEV890