VALEA550 - CALL de VALE3 - Strike R$ 49,03 - Vencimento 16/01/2026

Grade de opções de VALE3
Simular estratégia com VALEA550
Gráficos 2d e 3d de VALEA550 na calculadora Black & Scholes

* Gráfico construído com cotações mínima, máxima, primeira e última da opção, e horário aproximado em que ocorreram

Exibindo os últimos 5 dias de negociação de VALEA550. Para consultar os dados de outra opção utilize o menu.

VALEA550 - Cotação não ajustadaVALEA550 - Volatilidade implícitaVALE3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
05/12/202522,120023,610022,780022,120023,6100650.129,0065,1369,920071,960071,070070,220072,3300
02/12/202519,500019,500019,730019,800019,9100513.814,0067,760068,100068,190068,480068,7200
01/12/202519,700019,700019,700019,700019,700015.910,0067,500067,800067,870067,920068,1300
28/11/202520,100020,100020,100020,100020,100016.030,0075,4475,4475,4475,4475,4467,040067,700067,380067,400067,8100
27/11/202518,220018,230018,220018,220018,230025.467,0066,140066,500066,380066,330066,6500

Para dados em tempo real ou para ver todo o histórico de negociação é necessário ser assinante. Conheça nossos planos.

Vencimento

StrikeCALLPUT
30,53VALEA305VALEM305
31,03VALEA310VALEM310
31,53VALEA315VALEM315
32,03VALEA320VALEM320
32,53VALEA325VALEM325
32,78VALEA327VALEM327
33,03VALEA330VALEM330
33,28VALEA332VALEM332
33,53VALEA335VALEM335
33,78VALEA337VALEM337
34,03VALEA340VALEM340
34,28VALEA342VALEM342
34,53VALEA345VALEM345
34,78VALEA347VALEM347
35,03VALEA350VALEM350
35,28VALEA352VALEM352
35,53VALEA355VALEM355
35,78VALEA357VALEM357
36,03VALEA360VALEM360
36,28VALEA362VALEM362
36,53VALEA365VALEM365
36,78VALEA367VALEM367
37,03VALEA370VALEM370
37,28VALEA372VALEM372
37,53VALEA375VALEM375
37,78VALEA377VALEM377
38,03VALEA380VALEM380
38,28VALEA382VALEM382
38,53VALEA385VALEM385
38,78VALEA387VALEM387
39,03VALEA390VALEM390
39,28VALEA392VALEM392
39,53VALEA395VALEM395
39,78VALEA397VALEM397
40,03VALEA416VALEM416
40,28VALEA402VALEM402
40,53VALEA421VALEM421
40,78VALEA407VALEM407
41,03VALEA426VALEM426
41,28VALEA412VALEM412
41,53VALEA431VALEM431
41,78VALEA417VALEM417
42,03VALEA436VALEM436
42,28VALEA422VALEM422
42,53VALEA441VALEM441
42,78VALEA427VALEM427
43,03VALEA446VALEM446
43,28VALEA448VALEM448
43,53VALEA451VALEM451
43,78VALEA437VALEM437
44,03VALEA456VALEM456
44,28VALEA442VALEM442
44,53VALEA461VALEM461
44,78VALEA447VALEM447
45,03VALEA466VALEM466
45,28VALEA452VALEM452
45,53VALEA471VALEM471
45,78VALEA457VALEM457
46,03VALEA475VALEM475
46,28VALEA462VALEM462
46,53VALEA480VALEM480
46,78VALEA467VALEM467
47,03VALEA485VALEM485
47,28VALEA472VALEM472
47,53VALEA490VALEM490
47,78VALEA493VALEM493
48,03VALEA495VALEM495
48,28VALEA482VALEM482
48,53VALEA500VALEM500
48,78VALEA487VALEM487
49,03VALEA550VALEM550
49,28VALEA492VALEM492
49,53VALEA49VALEM49
49,78VALEA497VALEM497
50,03VALEA520VALEM520
50,53VALEA505VALEM505
51,03VALEA53VALEM53
51,53VALEA515VALEM515
52,03VALEA580VALEM580
52,53VALEA525VALEM525
53,03VALEA567VALEM567
53,53VALEA572VALEM572
54,03VALEA577VALEM577
54,53VALEA582VALEM582
55,03VALEA587VALEM587
55,53VALEA592VALEM592
56,03VALEA620VALEM620
56,53VALEA602VALEM602
57,03VALEA607VALEM607
57,53VALEA612VALEM612
58,03VALEA617VALEM617
58,53VALEA622VALEM622
59,03VALEA650VALEM650
59,53VALEA632VALEM632
60,03VALEA637VALEM637
60,53VALEA642VALEM642
61,03VALEA647VALEM647
61,53VALEA652VALEM652
62,03VALEA680VALEM680
62,53VALEA641VALEM641
63,03VALEA646VALEM646
63,53VALEA651VALEM651
64,03VALEA656VALEM656
64,53VALEA661VALEM661
65,03VALEA710VALEM710
65,53VALEA655VALEM655
66,03VALEA676VALEM676
66,53VALEA665VALEM665
67,03VALEA686VALEM686
67,53VALEA675VALEM675
68,03VALEA696VALEM696
68,53VALEA685VALEM685
69,03VALEA750VALEM750
69,53VALEA711VALEM711
70,03VALEA716VALEM716
70,53VALEA705VALEM705
71,03VALEA726VALEM726
71,53VALEA715VALEM715
72,03VALEA780VALEM780
72,53VALEA725VALEM725
73,03VALEA746VALEM746
73,53VALEA735VALEM735
74,03VALEA756VALEM756
74,53VALEA745VALEM745
75,03VALEA766VALEM766
75,53VALEA755VALEM755
76,03VALEA776VALEM776
76,53VALEA765VALEM765
77,03VALEA786VALEM786
77,53VALEA775VALEM775
78,03VALEA78VALEM78
78,53VALEA785VALEM785
79,03VALEA790VALEM790
79,53VALEA795VALEM795
80,03VALEA800VALEM800
80,53VALEA805VALEM805
81,03VALEA810VALEM810
81,53VALEA815VALEM815
82,03VALEA820VALEM820
82,53VALEA825VALEM825
83,03VALEA830VALEM830
83,53VALEA835VALEM835
84,03VALEA840VALEM840
84,53VALEA845VALEM845
85,03VALEA850VALEM850
85,53VALEA855VALEM855
86,03VALEA860VALEM860
86,53VALEA865VALEM865
87,03VALEA870VALEM870
87,53VALEA875VALEM875
88,03VALEA880VALEM880
88,53VALEA885VALEM885
89,03VALEA890VALEM890
89,53VALEA895VALEM895
90,03VALEA900VALEM900
90,53VALEA905VALEM905
91,03VALEA910VALEM910
91,53VALEA915VALEM915
92,03VALEA920VALEM920
92,53VALEA925VALEM925
93,03VALEA930VALEM930
93,53VALEA935VALEM935
94,03VALEA940VALEM940
94,53VALEA945VALEM945
95,03VALEA950VALEM950
95,53VALEA955VALEM955
96,03VALEA960VALEM960
96,53VALEA965VALEM965
97,03VALEA970VALEM970
97,53VALEA975VALEM975
98,03VALEA980VALEM980
98,53VALEA985VALEM985
99,03VALEA990VALEM990
99,53VALEA995VALEM995
104,03VALEA104VALEM104
105,03VALEA105VALEM105
260,03VALEA260VALEM260
270,03VALEA270VALEM270
275,03VALEA275VALEM275
280,03VALEA280VALEM280
285,03VALEA285VALEM285
300,03VALEA300VALEM300
370,03VALEA37VALEM37
380,03VALEA38VALEM38
390,03VALEA39VALEM39
400,03VALEA400VALEM400
450,03VALEA450VALEM450
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade