VALEB802 - CALL de VALE3 - Strike R$ 80,25 - Vencimento 20/02/2026

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

	VALEB802 - Cotação não ajustada							VALEB802 - Volatilidade implícita					VALE3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
05/12/2025	0,5600	0,7300	0,6000	0,6000	0,7300	17	56.490,00	19,67	20,47	21,03	21,39	21,63	69,9200	71,9600	71,0700	70,2200	72,3300
04/12/2025	0,6300	0,6700	0,6900	0,7700	0,7700	19	7.058,00	19,84	20,51	20,01	20,03	20,51	70,6900	70,7000	71,7100	71,9200	72,3900
03/12/2025	0,5000	0,5000	0,5000	0,5000	0,5000	1	100,00	20,53	20,53	20,53	20,53	20,53	68,8200	68,8600	70,4100	70,6900	71,1000
26/11/2025	0,0900	0,0900	0,0900	0,0900	0,0900	1	9,00	19,08	19,08	19,08	19,08	19,08	65,9200	65,9900	66,5000	66,5800	66,8900
Min	0,0900	0,0900	0,0900	0,0900	0,0900	1	9,00	19,08	19,08	19,08	19,08	19,08	65,9200	65,9900	66,5000	66,5800	66,8900
Max	0,6300	0,7300	0,6900	0,7700	0,7700	19	56.490,00	20,53	20,53	21,03	21,39	21,63	70,6900	71,9600	71,7100	71,9200	72,3900

Vencimento

Strike	CALL	PUT
33,25	VALEB332	VALEN332
33,75	VALEB337	VALEN337
34,25	VALEB342	VALEN342
34,75	VALEB347	VALEN347
35,25	VALEB352	VALEN352
35,75	VALEB357	VALEN357
36,25	VALEB362	VALEN362
36,75	VALEB367	VALEN367
37,25	VALEB372	VALEN372
37,75	VALEB377	VALEN377
38,00	VALEB38	VALEN38
38,25	VALEB382	VALEN382
38,50	VALEB385	VALEN385
38,75	VALEB387	VALEN387
39,00	VALEB39	VALEN39
39,25	VALEB392	VALEN392
39,50	VALEB395	VALEN395
39,75	VALEB397	VALEN397
40,00	VALEB40	VALEN40
40,25	VALEB402	VALEN402
40,50	VALEB405	VALEN405
40,75	VALEB407	VALEN407
41,00	VALEB410	VALEN410
41,25	VALEB412	VALEN412
41,50	VALEB415	VALEN415
41,75	VALEB417	VALEN417
42,00	VALEB420	VALEN420
42,25	VALEB422	VALEN422
42,50	VALEB425	VALEN425
42,75	VALEB427	VALEN427
43,00	VALEB430	VALEN430
43,25	VALEB470	VALEN470
43,50	VALEB435	VALEN435
43,75	VALEB437	VALEN437
44,00	VALEB440	VALEN440
44,25	VALEB442	VALEN442
44,50	VALEB445	VALEN445
44,75	VALEB463	VALEN463
45,00	VALEB450	VALEN450
45,25	VALEB452	VALEN452
45,50	VALEB455	VALEN455
45,75	VALEB457	VALEN457
46,00	VALEB460	VALEN460
46,25	VALEB462	VALEN462
46,50	VALEB465	VALEN465
46,75	VALEB467	VALEN467
47,00	VALEB47	VALEN47
47,25	VALEB472	VALEN472
47,50	VALEB475	VALEN475
47,75	VALEB477	VALEN477
48,00	VALEB480	VALEN480
48,25	VALEB482	VALEN482
48,50	VALEB485	VALEN485
48,75	VALEB487	VALEN487
49,00	VALEB490	VALEN490
49,25	VALEB530	VALEN530
49,50	VALEB495	VALEN495
49,75	VALEB497	VALEN497
50,25	VALEB502	VALEN502
50,75	VALEB507	VALEN507
51,25	VALEB512	VALEN512
51,75	VALEB517	VALEN517
52,25	VALEB560	VALEN560
52,75	VALEB527	VALEN527
53,25	VALEB532	VALEN532
53,75	VALEB537	VALEN537
54,25	VALEB542	VALEN542
54,75	VALEB547	VALEN547
55,25	VALEB552	VALEN552
55,75	VALEB573	VALEN573
56,25	VALEB562	VALEN562
56,75	VALEB567	VALEN567
57,25	VALEB572	VALEN572
57,75	VALEB615	VALEN615
58,25	VALEB582	VALEN582
58,75	VALEB603	VALEN603
59,25	VALEB592	VALEN592
59,75	VALEB613	VALEN613
60,25	VALEB602	VALEN602
60,75	VALEB607	VALEN607
61,25	VALEB612	VALEN612
61,75	VALEB617	VALEN617
62,25	VALEB622	VALEN622
62,75	VALEB627	VALEN627
63,25	VALEB632	VALEN632
63,75	VALEB653	VALEN653
64,25	VALEB642	VALEN642
64,75	VALEB663	VALEN663
65,25	VALEB69	VALEN69
65,75	VALEB657	VALEN657
66,25	VALEB662	VALEN662
66,75	VALEB667	VALEN667
67,25	VALEB672	VALEN672
67,75	VALEB677	VALEN677
68,25	VALEB682	VALEN682
68,75	VALEB687	VALEN687
69,25	VALEB692	VALEN692
69,75	VALEB697	VALEN697
70,25	VALEB702	VALEN702
70,75	VALEB707	VALEN707
71,25	VALEB712	VALEN712
71,75	VALEB717	VALEN717
72,25	VALEB722	VALEN722
72,75	VALEB727	VALEN727
73,25	VALEB732	VALEN732
73,75	VALEB737	VALEN737
74,25	VALEB742	VALEN742
74,75	VALEB747	VALEN747
75,25	VALEB752	VALEN752
75,75	VALEB757	VALEN757
76,25	VALEB762	VALEN762
76,75	VALEB767	VALEN767
77,25	VALEB772	VALEN772
77,75	VALEB777	VALEN777
78,25	VALEB782	VALEN782
78,75	VALEB787	VALEN787
79,25	VALEB792	VALEN792
79,75	VALEB797	VALEN797
80,25	VALEB802	VALEN802
80,75	VALEB807	VALEN807
81,25	VALEB812	VALEN812
81,75	VALEB817	VALEN817
82,25	VALEB822	VALEN822
82,75	VALEB827	VALEN827
83,25	VALEB832	VALEN832
83,75	VALEB837	VALEN837
84,25	VALEB842	VALEN842
84,75	VALEB847	VALEN847
85,25	VALEB852	VALEN852
85,75	VALEB857	VALEN857
86,25	VALEB862	VALEN862
86,75	VALEB867	VALEN867
87,25	VALEB872	VALEN872
87,75	VALEB877	VALEN877
88,25	VALEB882	VALEN882
88,75	VALEB887	VALEN887
89,25	VALEB892	VALEN892
89,75	VALEB897	VALEN897
90,25	VALEB902	VALEN902
90,75	VALEB76	VALEN76
91,25	VALEB912	VALEN912
91,75	VALEB917	VALEN917
92,25	VALEB922	VALEN922
92,75	VALEB927	VALEN927
93,25	VALEB932	VALEN932
93,75	VALEB937	VALEN937
94,25	VALEB942	VALEN942
94,75	VALEB947	VALEN947
95,25	VALEB952	VALEN952
95,75	VALEB957	VALEN957
96,25	VALEB962	VALEN962
96,75	VALEB967	VALEN967
97,25	VALEB972	VALEN972
97,75	VALEB977	VALEN977
98,25	VALEB982	VALEN982
98,75	VALEB987	VALEN987
99,25	VALEB992	VALEN992
99,75	VALEB997	VALEN997
260,25	VALEB260	VALEN260
270,25	VALEB270	VALEN270
275,25	VALEB275	VALEN275
280,25	VALEB280	VALEN280
285,25	VALEB285	VALEN285
300,25	VALEB300	VALEN300
370,25	VALEB370	VALEN370
380,25	VALEB380	VALEN380
390,25	VALEB390	VALEN390
400,25	VALEB400	VALEN400
450,25	VALEB45	VALEN45