VALEH799 - CALL de VALE3 - Strike R$ 79,96 - Vencimento 21/08/2026

Grade de opções de VALE3
Simular estratégia com VALEH799
Gráficos 2d e 3d de VALEH799 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 VALEH799. Para consultar os dados de outra opção utilize o menu.

VALEH799 - Cotação não ajustadaVALEH799 - Volatilidade implícitaVALE3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
20/07/20260,370,510,430,380,515962.619,0025,0225,0226,0226,1226,6371,7173,0072,0571,9373,25
17/07/20260,440,520,490,500,5486108.838,0024,8725,0725,3825,1626,2572,1072,9872,7972,9473,12
16/07/20260,520,800,620,520,80268328.537,0024,4625,0725,6424,4626,1172,5473,8573,0272,9874,08
15/07/20260,800,830,890,871,00236283.435,0023,9124,6624,6624,0825,2873,8073,9974,4674,5175,00
14/07/20260,760,760,870,811,00202346.920,0024,1025,6324,8824,3425,9873,1873,4274,0874,0174,69

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

Vencimento

StrikeCALLPUT
15,46VALEH15VALET15
15,71VALEH157VALET157
15,96VALEH159VALET159
16,21VALEH162VALET162
16,46VALEH164VALET164
16,96VALEH169VALET169
17,46VALEH174VALET174
17,96VALEH179VALET179
18,46VALEH184VALET184
18,96VALEH189VALET189
19,46VALEH194VALET194
19,96VALEH199VALET199
20,46VALEH204VALET204
20,96VALEH209VALET209
21,46VALEH214VALET214
21,96VALEH219VALET219
22,46VALEH224VALET224
22,96VALEH229VALET229
23,46VALEH234VALET234
23,96VALEH239VALET239
24,46VALEH244VALET244
24,96VALEH249VALET249
25,46VALEH254VALET254
25,96VALEH259VALET259
26,46VALEH264VALET264
26,96VALEH269VALET269
27,46VALEH274VALET274
27,96VALEH279VALET279
28,46VALEH284VALET284
28,96VALEH289VALET289
29,46VALEH294VALET294
29,96VALEH299VALET299
30,46VALEH304VALET304
30,96VALEH309VALET309
31,46VALEH314VALET314
31,96VALEH319VALET319
32,46VALEH324VALET324
32,96VALEH329VALET329
33,46VALEH334VALET334
33,96VALEH339VALET339
34,46VALEH344VALET344
34,96VALEH349VALET349
35,46VALEH354VALET354
35,96VALEH359VALET359
36,46VALEH364VALET364
36,96VALEH369VALET369
37,46VALEH374VALET374
37,96VALEH379VALET379
38,46VALEH384VALET384
38,96VALEH389VALET389
39,46VALEH394VALET394
39,96VALEH399VALET399
40,46VALEH404VALET404
40,96VALEH409VALET409
41,46VALEH414VALET414
41,96VALEH419VALET419
42,46VALEH424VALET424
42,96VALEH429VALET429
43,46VALEH434VALET434
43,96VALEH439VALET439
44,46VALEH444VALET444
44,96VALEH449VALET449
45,46VALEH454VALET454
45,96VALEH459VALET459
46,46VALEH464VALET464
46,96VALEH469VALET469
47,46VALEH474VALET474
47,71VALEH477VALET477
47,96VALEH479VALET479
48,21VALEH482VALET482
48,46VALEH484VALET484
48,71VALEH487VALET487
48,96VALEH489VALET489
49,21VALEH492VALET492
49,46VALEH494VALET494
49,71VALEH497VALET497
49,96VALEH499VALET499
50,46VALEH538VALET538
50,96VALEH509VALET509
51,46VALEH548VALET548
51,96VALEH519VALET519
52,46VALEH524VALET524
52,96VALEH529VALET529
53,46VALEH534VALET534
53,96VALEH539VALET539
54,46VALEH544VALET544
54,96VALEH549VALET549
55,46VALEH554VALET554
55,96VALEH559VALET559
56,46VALEH614VALET614
56,96VALEH569VALET569
57,46VALEH574VALET574
57,96VALEH579VALET579
58,46VALEH584VALET584
58,96VALEH589VALET589
59,46VALEH644VALET644
59,96VALEH599VALET599
60,46VALEH604VALET604
60,96VALEH609VALET609
61,46VALEH61VALET61
61,96VALEH619VALET619
62,46VALEH700VALET700
62,96VALEH629VALET629
63,46VALEH634VALET634
63,96VALEH639VALET639
64,46VALEH678VALET678
64,96VALEH649VALET649
65,46VALEH654VALET654
65,96VALEH659VALET659
66,46VALEH664VALET664
66,96VALEH669VALET669
67,46VALEH674VALET674
67,96VALEH679VALET679
68,46VALEH760VALET760
68,96VALEH689VALET689
69,46VALEH694VALET694
69,96VALEH699VALET699
70,46VALEH704VALET704
70,96VALEH709VALET709
71,46VALEH748VALET748
71,96VALEH719VALET719
72,46VALEH800VALET800
72,96VALEH729VALET729
73,46VALEH734VALET734
73,96VALEH739VALET739
74,46VALEH744VALET744
74,96VALEH749VALET749
75,46VALEH754VALET754
75,96VALEH793VALET793
76,46VALEH764VALET764
76,96VALEH769VALET769
77,46VALEH774VALET774
77,96VALEH779VALET779
78,46VALEH784VALET784
78,96VALEH789VALET789
79,46VALEH794VALET794
79,96VALEH799VALET799
80,46VALEH804VALET804
80,96VALEH809VALET809
81,46VALEH814VALET814
81,96VALEH819VALET819
82,46VALEH824VALET824
82,96VALEH829VALET829
83,46VALEH834VALET834
83,96VALEH839VALET839
84,46VALEH844VALET844
84,96VALEH849VALET849
85,46VALEH854VALET854
85,96VALEH859VALET859
86,46VALEH864VALET864
86,96VALEH869VALET869
87,46VALEH874VALET874
87,96VALEH879VALET879
88,46VALEH884VALET884
88,96VALEH889VALET889
89,46VALEH894VALET894
89,96VALEH899VALET899
90,46VALEH904VALET904
90,96VALEH909VALET909
91,46VALEH914VALET914
91,96VALEH919VALET919
92,46VALEH924VALET924
92,96VALEH929VALET929
93,46VALEH934VALET934
93,96VALEH939VALET939
94,46VALEH944VALET944
94,96VALEH949VALET949
95,46VALEH954VALET954
95,96VALEH959VALET959
96,46VALEH964VALET964
96,96VALEH969VALET969
97,46VALEH974VALET974
97,96VALEH979VALET979
98,46VALEH984VALET984
98,96VALEH989VALET989
99,46VALEH994VALET994
99,96VALEH999VALET999
100,46VALEH100VALET100
101,46VALEH101VALET101
102,46VALEH102VALET102
103,46VALEH103VALET103
104,46VALEH104VALET104
105,46VALEH105VALET105
106,46VALEH106VALET106
107,46VALEH107VALET107
108,46VALEH108VALET108
109,46VALEH109VALET109
110,46VALEH110VALET110
111,46VALEH111VALET111
112,46VALEH112VALET112
113,46VALEH113VALET113
114,46VALEH114VALET114
115,46VALEH115VALET115
116,46VALEH116VALET116
117,46VALEH117VALET117
118,46VALEH118VALET118
119,46VALEH119VALET119
120,46VALEH120VALET120
121,46VALEH121VALET121
122,46VALEH122VALET122
123,46VALEH123VALET123
124,46VALEH124VALET124
125,46VALEH125VALET125
126,46VALEH126VALET126
127,46VALEH127VALET127
128,46VALEH128VALET128
129,46VALEH129VALET129
130,46VALEH130VALET130
131,46VALEH131VALET131
132,46VALEH132VALET132
133,46VALEH133VALET133
134,46VALEH134VALET134
135,46VALEH135VALET135
136,46VALEH136VALET136
137,46VALEH137VALET137
138,46VALEH138VALET138
139,46VALEH139VALET139
140,46VALEH140VALET140
141,46VALEH141VALET141
142,46VALEH142VALET142
143,46VALEH143VALET143
144,46VALEH144VALET144
145,46VALEH145VALET145
146,46VALEH146VALET146
148,46VALEH148VALET148
149,46VALEH149VALET149
150,46VALEH150VALET150
154,46VALEH154VALET154
156,46VALEH156VALET156
166,46VALEH166VALET166
176,46VALEH176VALET176
186,46VALEH186VALET186
196,46VALEH196VALET196
206,96VALEH206VALET206
216,96VALEH216VALET216
226,96VALEH226VALET226
236,96VALEH236VALET236
246,96VALEH246VALET246
256,96VALEH256VALET256
266,96VALEH266VALET266
276,96VALEH280VALET280
286,96VALEH286VALET286
296,96VALEH296VALET296
306,96VALEH306VALET306
316,96VALEH316VALET316
326,96VALEH326VALET326
336,96VALEH336VALET336
346,96VALEH346VALET346
356,96VALEH356VALET356
366,96VALEH370VALET370
376,96VALEH380VALET380
386,96VALEH390VALET390
396,96VALEH400VALET400
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade