VALE3 - VALE ON: Opções e cotação

INÍCIO /VALE3

VALE3 VALE ON

0,35 +0,459%
- R$ 76,95
  Máxima
- R$ 75,30
  Mínima
- 15.107.500,00
  Volume
- 05/08/26, 17:59:56
  Último Negócio
- R$ 76,31
  Abertura
- R$ 1.153,51
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Baixa
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
20,00%
IV (1a)

26,22%
EWMA (1a)
0,86
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Ask	Strike	Bid	Mid	%	Delta	Teórico	Último	Código
VALEI539W1	0	R$ 23,31	1	0	0	0	53,96	0	0	0	0	0	0	VALEU539W1
VALEI544W1	0	R$ 22,81	1	0	0	0	54,46	0	0	0	0	0	0	VALEU544W1
VALEI549W1	0	R$ 22,32	1	0	0	0	54,96	0	0	0	0	0	0	VALEU549W1
VALEI554W1	0	R$ 21,83	1	0	0	0	55,46	0	0	0	0	0	0	VALEU554W1
VALEI559W1	0	R$ 21,33	1	0	0	0	55,96	0	0	0	0	0	0	VALEU559W1
VALEI564W1	0	R$ 20,84	1	0	0	0	56,46	0	0	0	0	0	0	VALEU564W1
VALEI569W1	0	R$ 20,34	1	0	0	0	56,96	0	0	0	0	0	0	VALEU569W1
VALEI574W1	0	R$ 19,85	1	0	0	0	57,46	0	0	0	0	0	0	VALEU574W1
VALEI579W1	0	R$ 19,35	1	0	0	0	57,96	0	0	0	0	0	0	VALEU579W1
VALEI584W1	0	R$ 18,86	1	0	0	0	58,46	0	0	0	0	0	0	VALEU584W1
VALEI589W1	0	R$ 18,37	1	0	0	0	58,96	0	0	0	0	0	0	VALEU589W1
VALEI594W1	0	R$ 17,87	1	0	0	0	59,46	0	0	0	0	0	0	VALEU594W1
VALEI599W1	0	R$ 17,38	1	0	0	0	59,96	0	0	0	-0.01	0,02	R$ 0,02	VALEU599W1
VALEI604W1	0	R$ 16,88	1	0	0	0	60,46	0	0	0	-0.02	0,09	R$ 0,09	VALEU604W1
VALEI609W1	0	R$ 16,39	1	0	0	0	60,96	0	0	0	0	0	0	VALEU609W1
VALEI614W1	0	R$ 15,89	1	0	0	0	61,46	0	0	0	0	0	0	VALEU614W1
VALEI619W1	0	R$ 15,40	1	0	0	0	61,96	0	0	0	-0.01	0,03	R$ 0,03	VALEU619W1
VALEI624W1	0	R$ 14,90	1	0	0	0	62,46	0	0	0	0	0	0	VALEU624W1
VALEI629W1	0	R$ 14,41	1	0	0	0	62,96	0	0	0	0	0	0	VALEU629W1
VALEI634W1	R$ 16,88	R$ 16,88	0.8	0	0	0	63,46	0	0	0	0	0	0	VALEU634W1
VALEI639W1	R$ 12,90	R$ 13,42	1	0	0	0	63,96	0	0	0	0	0	0	VALEU639W1
VALEI644W1	0	R$ 12,93	1	0	0	0	64,46	0	0	0	-0.06	0,23	R$ 0,23	VALEU644W1
VALEI649W1	0	R$ 12,43	1	0	0	0	64,96	0	0	0	0	0	0	VALEU649W1
VALEI654W1	0	R$ 11,94	1	0	0	0	65,46	0	0	0	0	0	0	VALEU654W1
VALEI659W1	0	R$ 11,44	1	0	0	0	65,96	0	0	0	-0.04	0,13	R$ 0,13	VALEU659W1
VALEI664W1	0	R$ 10,95	1	0	0	0	66,46	0	0	0	0	0	0	VALEU664W1
VALEI669W1	0	R$ 10,46	1	0	0	0	66,96	0,11	0,06	0	-0.06	0,22	R$ 0,22	VALEU669W1
VALEI674W1	0	R$ 9,96	1	0	0	0	67,46	0	0	0	-0.14	0,78	R$ 0,78	VALEU674W1
VALEI679W1	0	R$ 9,47	1	0	0	0	67,96	0	0	0	0	0	0	VALEU679W1
VALEI684W1	R$ 6,80	R$ 8,97	1	0	0	0	68,46	0	0	0	0	0	0	VALEU684W1
VALEI689W1	0	R$ 8,48	1	0	0	0	68,96	0	0	0	0	0	0	VALEU689W1
VALEI694W1	0	R$ 7,98	1	0	0	0	69,46	0	0	0	-0.14	0,60	R$ 0,60	VALEU694W1
VALEI699W1	0	R$ 7,49	1	0	0	0	69,96	0	0	0	0	0	0	VALEU699W1
VALEI704W1	0	R$ 7,00	1	0	0	0	70,46	0	0	0	0	0	0	VALEU704W1
VALEI709W1	0	R$ 6,50	1	0	0	0	70,96	0	0	0	0	0	0	VALEU709W1
VALEI714W1	R$ 6,40	R$ 6,40	0.87	0	0	0	71,46	0	0	0	-0.19	0,85	R$ 0,85	VALEU714W1
VALEI719W1	0	R$ 5,51	1	0	0	0	71,96	0	0	0	-0.21	0,96	R$ 0,96	VALEU719W1
VALEI724W1	R$ 5,66	R$ 5,66	0.81	0	0	0	72,46	0	0	0	-0.23	1,00	R$ 1,00	VALEU724W1
VALEI729W1	0	R$ 4,52	1	0	0	0	72,96	0	0	0	0	0	0	VALEU729W1
VALEI734W1	R$ 4,29	R$ 4,29	0.87	0	0	0	73,46	0	0	0	0	0	0	VALEU734W1
VALEI739W1	0	R$ 3,53	1	0	0	0	73,96	0	0	0	-0.31	1,70	R$ 1,70	VALEU739W1
VALEI744W1	0	R$ 3,04	1	0	0	0	74,46	0	0	0	-0.25	0,76	R$ 0,76	VALEU744W1
VALEI749W1	R$ 2,88	R$ 2,88	0.81	0	0	0	74,96	0	0	0	-0.35	2,02	R$ 2,02	VALEU749W1
VALEI754W1	R$ 3,34	R$ 3,34	0.66	0	0	0	75,46	0	0	0	0	0	0	VALEU754W1
VALEI759W1	R$ 2,68	R$ 2,68	0.65	0	0	0	75,96	0	0	0	0	0	0	VALEU759W1
VALEI764W1	R$ 2,56	R$ 2,56	0.6	0	0	0	76,46	0	0	0	0	0	0	VALEU764W1
VALEI769W1	R$ 2,19	R$ 2,19	0.56	-4,783	0	0	76,96	0	0	89,286	-0.45	2,12	R$ 2,12	VALEU769W1
VALEI774W1	R$ 2,00	R$ 2,00	0.52	0	0	0	77,46	0	0	0	0	0	0	VALEU774W1
VALEI779W1	R$ 1,40	R$ 1,40	0.47	0	0	0	77,96	0	0	0	-1	0,42	0	VALEU779W1
VALEI784W1	R$ 1,50	R$ 1,50	0.44	-2,597	0	0	78,46	0	0	7,664	-0.54	2,95	R$ 2,95	VALEU784W1
VALEI789W1	R$ 1,28	R$ 1,28	0.4	0	0	0	78,96	0	0	0	-0.53	4,85	R$ 4,85	VALEU789W1
VALEI794W1	R$ 1,10	R$ 1,10	0.36	0	0	0	79,46	0	0	0	-1	1,903	0	VALEU794W1
VALEI799W1	0	0	0	0	0	0	79,96	0	0	0	-0.54	6,72	R$ 6,72	VALEU799W1
VALEI804W1	R$ 1,17	R$ 1,17	0.32	0	0,80	1,59	80,46	0	0	0	-1	2,892	0	VALEU804W1
VALEI809W1	R$ 1,04	R$ 1,04	0.3	0	0	0	80,96	0	0	0	-1	3,386	0	VALEU809W1
VALEI814W1	R$ 0,48	R$ 0,48	0.2	0	0	0	81,46	0	0	0	-1	3,881	0	VALEU814W1
VALEI819W1	R$ 0,41	R$ 0,41	0.18	0	0	0	81,96	0	0	0	-1	4,375	0	VALEU819W1
VALEI824W1	R$ 0,38	R$ 0,38	0.16	0	0	0	82,46	0	0	0	-1	4,869	0	VALEU824W1
VALEI829W1	R$ 0,33	R$ 0,33	0.14	0	0	0	82,96	0	0	0	-1	5,364	0	VALEU829W1
VALEI839W1	0	0	0	0	0	0	83,96	0	0	0	-1	6,353	0	VALEU839W1
VALEI849W1	R$ 0,27	R$ 0,27	0.11	35,00	0	0	84,96	0	0	0	-1	7,341	0	VALEU849W1
VALEI859W1	R$ 0,16	R$ 0,16	0.07	0	0	0	85,96	0	0	0	-1	8,33	0	VALEU859W1
VALEI869W1	0	0	0	0	0	0	86,96	0	0	0	-1	9,319	0	VALEU869W1
VALEI879W1	R$ 0,11	R$ 0,11	0.05	0	0	0	87,96	0	0	0	-1	10,307	0	VALEU879W1
VALEI889W1	R$ 0,09	R$ 0,09	0.04	0	0	0	88,96	0	0	0	-1	11,296	0	VALEU889W1
VALEI899W1	R$ 0,08	R$ 0,08	0.03	0	0	0	89,96	0	0	0	-1	12,285	0	VALEU899W1
VALEI909W1	0	0	0	0	0	0	90,96	0	0	0	-1	13,274	0	VALEU909W1
VALEI919W1	0	0	0	0	0	0	91,96	0	0	0	-1	14,262	0	VALEU919W1
VALEI939W1	0	0	0	0	0	0	93,96	0	0	0	-1	16,24	0	VALEU939W1
VALEI959W1	0	0	0	0	0	0	95,96	0	0	0	-1	18,217	0	VALEU959W1

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 310,22 -7.397%
AAPL34	R$ 79,40 0.506%
ABCB4	R$ 24,16 0.835%
ABEV3	R$ 15,84 -0.189%
AERI3	R$ 2,30 5.023%
AGRO3	R$ 18,29 -1.295%
ALOS3	R$ 27,49 -0.29%
ALPA4	R$ 12,44 -0.241%
ALUP11	R$ 32,75 -0.637%
AMAR3	R$ 0,56 -1.754%
AMBP3	R$ 0,15 -6.25%
AMZO34	R$ 69,95 -1.52%
ANIM3	R$ 2,15 -1.826%
ARML3	R$ 3,54 0.283%
ASAI3	R$ 8,83 1.963%
ASML34	R$ 158,28 -1.075%
AUAU3	R$ 3,62 -1.63%
AUAU99	R$ 4,39 0%
AURA33	R$ 111,00 13.671%
AURE3	R$ 11,16 -1.064%
AXIA3	R$ 53,71 0%
AXIA98	R$ 67,68 0%
AXIA98	R$ 67,68 0%
AXIA99	R$ 74,35 0%
AXIA99	R$ 74,35 0%
AZZA3	R$ 15,96 -0.499%
B3SA3	R$ 15,55 -0.955%
BABA34	R$ 23,45 -0.762%
BACW39	R$ 82,62 -0.157%
BBAS3	R$ 21,05 0.286%
BBDC3	R$ 15,75 -1.079%
BBDC4	R$ 18,05 -0.762%
BBSE3	R$ 41,67 -0.951%
BEEF3	R$ 3,61 -0.276%
BEEM39	R$ 56,19 -0.302%
BERK34	R$ 132,64 -0.211%
BHIA3	R$ 0,82 6.494%
BIAU39	R$ 102,44 4.307%
BITH11	R$ 74,47 1.168%
BLAU3	R$ 8,90 0.338%
BMGB4	R$ 5,51 0.916%
BMOB3	R$ 23,94 0.927%
BOVA11	R$ 174,70 -0.086%
BOVB11	R$ 182,06 -0.115%
BOVV11	R$ 183,13 -0.207%
BOVX11	R$ 18,24 -0.11%
BPAC11	R$ 56,81 0.106%
BRAP4	R$ 22,00 0.594%
BRAV3	R$ 19,45 2.639%
BRAX11	R$ 148,30 -0.336%
BRKM5	R$ 5,87 0.686%
BRSR6	R$ 14,38 1.554%
BSLV39	R$ 96,00 4.348%
CAML3	R$ 4,69 -1.263%
CASH3	R$ 4,59 2%
CBAV3	R$ 11,11 -0.09%
CEAB3	R$ 9,34 -3.909%
CHVX34	R$ 95,44 -2.223%
CMIG3	R$ 16,43 0.551%
CMIG4	R$ 11,25 -0.266%
CMIN3	R$ 5,90 -0.169%
COCA34	R$ 74,36 0.595%
COGN3	R$ 2,22 -1.77%
CPFE3	R$ 46,09 -0.561%
CPLE3	R$ 14,86 -0.469%
CPLE99	R$ 15,70 0%
CPLE99	R$ 15,70 0%
CSAN3	R$ 3,91 -3.457%
CSMG3	R$ 63,71 -0.313%
CSNA3	R$ 4,89 2.088%
CURY3	R$ 32,03 0.882%
CVCB3	R$ 1,55 12.319%
CXSE3	R$ 19,45 -1.519%
CYRE3	R$ 21,62 1.265%
CYRE99	R$ 25,22 0%
DASA3	R$ 2,84 4.797%
DIRR3	R$ 11,81 1.027%
DXCO3	R$ 5,08 -0.196%
E1MR34	R$ 766,84 0%
ECOM3	R$ 0,99 -1.98%
ECOR3	R$ 7,24 1.828%
EGIE3	R$ 29,83 -0.996%
EMBJ3	R$ 93,01 2.762%
ENEV3	R$ 26,98 -0.663%
ENGI11	R$ 50,24 -0.179%
ENJU3	R$ 0,75 -3.846%
EQTL3	R$ 39,18 -0.077%
ESPA3	R$ 7,65 1.459%
EVEN3	R$ 4,71 -0.423%
EXXO34	R$ 96,90 -1.634%
EZTC3	R$ 11,24 0.898%
FESA4	R$ 5,96 -3.247%
FLRY3	R$ 17,36 -0.743%
GFSA3	R$ 0,25 0%
GGBR4	R$ 26,31 1.701%
GGPS3	R$ 11,68 0.172%
GMAT3	R$ 3,89 -1.519%
GMCO34	R$ 114,30 1.034%
GOAU4	R$ 11,53 1.052%
GOGL34	R$ 155,00 -3.995%
GOLD11	R$ 22,63 4.046%
GRND3	R$ 3,59 -1.913%
GSGI34	R$ 181,94 0.121%
HAPV3	R$ 11,11 -5.688%
HASH11	R$ 42,85 0.634%
HBOR3	R$ 2,00 -0.498%
HBSA3	R$ 3,13 -0.318%
HYPE3	R$ 21,46 -0.371%
IFCM3	R$ 2,27 52.349%
IGTI11	R$ 24,99 -2.268%
INBR32	R$ 29,47 0%
INTB3	R$ 15,13 0.732%
IRBR3	R$ 54,20 -0.349%
ISAE4	R$ 26,71 0.376%
ITLC34	R$ 87,90 1.372%
ITSA4	R$ 13,73 0.586%
ITUB3	R$ 45,21 1.028%
ITUB4	R$ 42,38 0.665%
IVVB11	R$ 446,51 -0.232%
JALL3	R$ 2,00 0%
JBSS32	R$ 70,54 0.671%
JHSF3	R$ 10,85 -0.732%
JNJB34	R$ 87,89 1.349%
JPMC34	R$ 184,29 0.327%
KEPL3	R$ 6,30 -0.787%
KLBN11	R$ 18,64 2.137%
LAVV3	R$ 10,57 1.635%
LEVE3	R$ 32,40 -0.246%
LILY34	R$ 200,60 4.588%
LJQQ3	R$ 1,28 -2.29%
LOGG3	R$ 25,80 -0.232%
LOGN3	R$ 27,80 0.361%
LREN3	R$ 13,67 0%
LWSA3	R$ 3,92 0.771%
M1TA34	R$ 108,55 0.519%
MATD3	R$ 4,96 -0.8%
MBRF3	R$ 16,77 -0.945%
MCDC34	R$ 70,34 2.09%
MDIA3	R$ 17,58 0.342%
MDNE3	R$ 25,09 0.723%
MEAL3	R$ 0,59 0%
MELI34	R$ 81,67 1.986%
MGLU3	R$ 4,79 -2.642%
MILS3	R$ 15,60 -1.328%
MLAS3	R$ 1,77 0%
MOTV3	R$ 14,97 0.067%
MOVI3	R$ 7,96 3.377%
MRVE3	R$ 4,71 1.948%
MSFT34	R$ 104,55 -1.2%
MTRE3	R$ 2,90 -0.344%
MULT3	R$ 28,70 -1.273%
MYPK3	R$ 9,30 -2.516%
N1VO34	R$ 28,54 -2.193%
NASD11	R$ 21,07 -0.8%
NATU3	R$ 8,30 -1.425%
NFLX34	R$ 7,67 1.455%
NVDC34	R$ 23,42 3.628%
ONCO3	R$ 0,60 -3.226%
ORVR3	R$ 71,52 0.379%
OXYP34	R$ 46,02 -2.231%
P1GR34	R$ 54,20 0.463%
PAGS34	R$ 9,60 -2.141%
PASS3	R$ 24,22 -1.545%
PCAR3	R$ 2,94 6.909%
PETR3	R$ 47,15 -2.077%
PETR4	R$ 41,93 -1.341%
PGMN3	R$ 3,52 -0.565%
PIBB11	R$ 317,04 -0.057%
PLPL3	R$ 7,36 5.143%
PNVL3	R$ 12,42 -0.161%
POMO4	R$ 4,66 -3.119%
POSI3	R$ 3,46 -1.143%
PRIO3	R$ 59,20 1.283%
PSSA3	R$ 53,48 -1.419%
PTBL3	R$ 1,68 -1.176%
PYPL34	R$ 14,85 -1%
QBTC11	R$ 19,99 0.351%
QUAL3	R$ 1,58 -0.629%
RADL3	R$ 20,55 5.873%
RAIL3	R$ 13,99 -0.921%
RAIZ4	R$ 0,26 -7.143%
RANI3	R$ 8,39 0.6%
RAPT4	R$ 5,07 -0.588%
RDOR3	R$ 34,45 0.145%
RECV3	R$ 10,11 -1.366%
RENT3	R$ 39,20 0.281%
RENT4	R$ 38,00 0.662%
RENT99	R$ 40,54 0%
RIAA3	R$ 7,77 -2.018%
RIOT34	R$ 522,45 2.891%
ROMI3	R$ 5,82 -0.513%
ROXO34	R$ 12,31 1.067%
SANB11	R$ 29,48 1.306%
SAPR11	R$ 34,81 -1.332%
SAUD3	R$ 14,47 1.687%
SBFG3	R$ 9,36 -1.784%
SBSP3	R$ 27,71 -1.071%
SEER3	R$ 12,19 -1.296%
SEQL3	R$ 0,07 0%
SIMH3	R$ 7,66 1.323%
SIMN34	R$ 294,89 1%
SLCE3	R$ 13,51 -0.442%
SMAL11	R$ 107,79 -0.333%
SMFT3	R$ 19,94 -0.499%
SMTO3	R$ 14,30 2.582%
SOJA3	R$ 5,49 -1.259%
SPCX34	R$ 37,10 -13.155%
SPXI11	R$ 54,40 0%
SUZB3	R$ 42,84 -0.418%
TAEE11	R$ 40,06 0.426%
TASA4	R$ 4,85 -2.02%
TCSA3	R$ 0,78 0%
TEND3	R$ 33,45 4.991%
TIMS3	R$ 18,70 -0.69%
TMOS34	R$ 61,51 1.905%
TOTS3	R$ 32,51 2.265%
TRIS3	R$ 4,36 3.81%
TSLA34	R$ 51,49 -1.849%
TSMC34	R$ 264,60 -1.497%
TTEN3	R$ 11,80 2.609%
TUPY3	R$ 15,48 -1.901%
UGPA3	R$ 32,41 -0.583%
UNIP6	R$ 63,50 0.126%
USIM5	R$ 7,46 -0.798%
VALE3	R$ 76,66 0.459%
VAMO3	R$ 3,32 -0.3%
VAMO99	R$ 3,64 0%
VBBR3	R$ 35,09 -0.988%
VERZ34	R$ 39,34 -1.404%
VISA34	R$ 95,58 1.422%
VIVA3	R$ 22,29 -1.372%
VIVT3	R$ 31,21 -1.39%
VLID3	R$ 18,33 -1.768%
VULC3	R$ 13,96 1.527%
VVEO3	R$ 0,65 -2.985%
WALM34	R$ 35,91 0.251%
WEGE3	R$ 48,80 -0.752%
WIZC3	R$ 8,11 -1.098%
XBOV11	R$ 173,37 -0.173%
XPBR31	R$ 88,21 1.158%
YDUQ3	R$ 8,29 0%

Você no controle das suas Opções

VALE3 VALE ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT