VALEI546 - CALL de VALE3 - Strike R$ 54,65 - Vencimento 18/09/2026

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

	VALEI546 - Cotação não ajustada							VALEI546 - Volatilidade implícita					VALE3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
27/05/2026	29,85	30,35	29,95	29,85	30,35	3	23.965,00						82,51	83,68	83,26	83,45	83,94
20/05/2026	29,25	29,25	29,27	29,29	29,29	2	5.854,00						80,85	81,45	81,69	82,00	82,21
06/04/2026	30,80	30,80	30,80	30,80	30,80	1	64.680,00						82,80	84,04	83,28	83,09	84,22
Min	29,25	29,25	29,27	29,29	29,29	1	5.854,00						80,85	81,45	81,69	82,00	82,21
Max	30,80	30,80	30,80	30,80	30,80	3	64.680,00						82,80	84,04	83,28	83,45	84,22

Vencimento

Strike	CALL	PUT
15,90	VALEI159	VALEU159
16,15	VALEI161	VALEU161
16,65	VALEI166	VALEU166
17,15	VALEI171	VALEU171
17,65	VALEI176	VALEU176
18,15	VALEI181	VALEU181
18,65	VALEI186	VALEU186
19,15	VALEI191	VALEU191
19,65	VALEI196	VALEU196
20,15	VALEI201	VALEU201
20,65	VALEI206	VALEU206
21,15	VALEI211	VALEU211
21,65	VALEI216	VALEU216
22,15	VALEI221	VALEU221
22,65	VALEI226	VALEU226
23,15	VALEI231	VALEU231
23,65	VALEI236	VALEU236
24,15	VALEI241	VALEU241
24,65	VALEI246	VALEU246
25,15	VALEI251	VALEU251
25,65	VALEI256	VALEU256
26,15	VALEI261	VALEU261
26,65	VALEI266	VALEU266
27,15	VALEI271	VALEU271
27,65	VALEI276	VALEU276
28,15	VALEI281	VALEU281
28,65	VALEI286	VALEU286
29,15	VALEI291	VALEU291
29,65	VALEI296	VALEU296
30,15	VALEI301	VALEU301
30,65	VALEI306	VALEU306
31,15	VALEI311	VALEU311
31,65	VALEI316	VALEU316
32,15	VALEI321	VALEU321
32,65	VALEI326	VALEU326
33,15	VALEI331	VALEU331
33,65	VALEI336	VALEU336
34,15	VALEI341	VALEU341
34,65	VALEI346	VALEU346
35,15	VALEI351	VALEU351
35,65	VALEI356	VALEU356
36,15	VALEI361	VALEU361
36,65	VALEI366	VALEU366
37,15	VALEI371	VALEU371
37,65	VALEI376	VALEU376
38,15	VALEI381	VALEU381
38,65	VALEI386	VALEU386
39,15	VALEI391	VALEU391
39,65	VALEI396	VALEU396
40,15	VALEI401	VALEU401
40,65	VALEI406	VALEU406
41,15	VALEI411	VALEU411
41,65	VALEI416	VALEU416
42,15	VALEI421	VALEU421
42,65	VALEI426	VALEU426
43,15	VALEI431	VALEU431
43,65	VALEI436	VALEU436
44,15	VALEI441	VALEU441
44,65	VALEI446	VALEU446
44,90	VALEI482	VALEU482
45,15	VALEI48	VALEU48
45,40	VALEI487	VALEU487
45,65	VALEI4	VALEU4
45,90	VALEI530	VALEU530
46,15	VALEI494	VALEU494
46,40	VALEI497	VALEU497
46,65	VALEI500	VALEU500
47,15	VALEI50	VALEU50
47,40	VALEI474	VALEU474
47,65	VALEI476	VALEU476
47,90	VALEI479	VALEU479
48,15	VALEI515	VALEU515
48,40	VALEI484	VALEU484
48,65	VALEI486	VALEU486
48,90	VALEI489	VALEU489
49,15	VALEI491	VALEU491
49,40	VALEI49	VALEU49
49,65	VALEI496	VALEU496
49,90	VALEI499	VALEU499
50,15	VALEI501	VALEU501
50,65	VALEI506	VALEU506
51,15	VALEI511	VALEU511
51,65	VALEI516	VALEU516
52,15	VALEI555	VALEU555
52,65	VALEI526	VALEU526
53,15	VALEI531	VALEU531
53,65	VALEI536	VALEU536
54,15	VALEI541	VALEU541
54,65	VALEI546	VALEU546
55,15	VALEI551	VALEU551
55,65	VALEI556	VALEU556
56,15	VALEI561	VALEU561
56,65	VALEI566	VALEU566
57,15	VALEI571	VALEU571
57,65	VALEI610	VALEU610
58,15	VALEI615	VALEU615
58,65	VALEI620	VALEU620
59,15	VALEI591	VALEU591
59,65	VALEI630	VALEU630
60,15	VALEI601	VALEU601
60,65	VALEI640	VALEU640
61,15	VALEI611	VALEU611
61,65	VALEI650	VALEU650
62,15	VALEI621	VALEU621
62,65	VALEI660	VALEU660
63,15	VALEI631	VALEU631
63,65	VALEI670	VALEU670
64,15	VALEI641	VALEU641
64,65	VALEI680	VALEU680
65,15	VALEI651	VALEU651
65,65	VALEI690	VALEU690
66,15	VALEI661	VALEU661
66,65	VALEI700	VALEU700
67,15	VALEI671	VALEU671
67,65	VALEI676	VALEU676
68,15	VALEI681	VALEU681
68,65	VALEI686	VALEU686
69,15	VALEI691	VALEU691
69,65	VALEI696	VALEU696
70,15	VALEI701	VALEU701
70,65	VALEI706	VALEU706
71,15	VALEI711	VALEU711
71,65	VALEI716	VALEU716
72,15	VALEI721	VALEU721
72,65	VALEI726	VALEU726
73,15	VALEI731	VALEU731
73,65	VALEI736	VALEU736
74,15	VALEI741	VALEU741
74,65	VALEI746	VALEU746
75,15	VALEI751	VALEU751
75,65	VALEI756	VALEU756
76,15	VALEI761	VALEU761
76,65	VALEI766	VALEU766
77,15	VALEI771	VALEU771
77,65	VALEI776	VALEU776
78,15	VALEI781	VALEU781
78,65	VALEI786	VALEU786
79,15	VALEI791	VALEU791
79,65	VALEI796	VALEU796
80,15	VALEI801	VALEU801
80,65	VALEI806	VALEU806
81,15	VALEI811	VALEU811
81,65	VALEI816	VALEU816
82,15	VALEI821	VALEU821
82,65	VALEI826	VALEU826
83,15	VALEI831	VALEU831
83,65	VALEI836	VALEU836
84,15	VALEI841	VALEU841
84,65	VALEI846	VALEU846
85,15	VALEI851	VALEU851
85,65	VALEI856	VALEU856
86,15	VALEI861	VALEU861
86,65	VALEI866	VALEU866
87,15	VALEI871	VALEU871
87,65	VALEI876	VALEU876
88,15	VALEI881	VALEU881
88,65	VALEI886	VALEU886
89,15	VALEI891	VALEU891
89,65	VALEI896	VALEU896
90,15	VALEI901	VALEU901
90,65	VALEI906	VALEU906
91,15	VALEI911	VALEU911
91,65	VALEI916	VALEU916
92,15	VALEI921	VALEU921
92,65	VALEI926	VALEU926
93,15	VALEI931	VALEU931
93,65	VALEI936	VALEU936
94,15	VALEI941	VALEU941
94,65	VALEI946	VALEU946
95,15	VALEI951	VALEU951
95,65	VALEI956	VALEU956
96,15	VALEI961	VALEU961
96,65	VALEI966	VALEU966
97,15	VALEI971	VALEU971
97,65	VALEI976	VALEU976
98,15	VALEI981	VALEU981
98,65	VALEI986	VALEU986
99,15	VALEI991	VALEU991
99,65	VALEI996	VALEU996
100,15	VALEI100	VALEU100
101,15	VALEI101	VALEU101
102,15	VALEI102	VALEU102
103,15	VALEI103	VALEU103
104,15	VALEI104	VALEU104
105,15	VALEI105	VALEU105
106,15	VALEI106	VALEU106
107,15	VALEI107	VALEU107
108,15	VALEI108	VALEU108
109,15	VALEI109	VALEU109
110,15	VALEI110	VALEU110
111,15	VALEI111	VALEU111
112,15	VALEI112	VALEU112
113,15	VALEI113	VALEU113
114,15	VALEI114	VALEU114
115,15	VALEI115	VALEU115
116,15	VALEI116	VALEU116
117,15	VALEI117	VALEU117
118,15	VALEI118	VALEU118
119,15	VALEI119	VALEU119
120,15	VALEI120	VALEU120
121,15	VALEI121	VALEU121
122,15	VALEI122	VALEU122
123,15	VALEI123	VALEU123
124,15	VALEI124	VALEU124
125,15	VALEI125	VALEU125
126,15	VALEI126	VALEU126
127,15	VALEI127	VALEU127
128,15	VALEI128	VALEU128
129,15	VALEI129	VALEU129
130,15	VALEI130	VALEU130
131,15	VALEI131	VALEU131
132,15	VALEI132	VALEU132
133,15	VALEI133	VALEU133
134,15	VALEI134	VALEU134
135,15	VALEI135	VALEU135
136,15	VALEI136	VALEU136
137,15	VALEI137	VALEU137
138,15	VALEI138	VALEU138
139,15	VALEI139	VALEU139
140,15	VALEI140	VALEU140
141,15	VALEI141	VALEU141
142,15	VALEI142	VALEU142
143,15	VALEI143	VALEU143
144,15	VALEI144	VALEU144
145,15	VALEI145	VALEU145
146,15	VALEI146	VALEU146
147,15	VALEI147	VALEU147
148,15	VALEI148	VALEU148
149,15	VALEI149	VALEU149
150,15	VALEI150	VALEU150
151,15	VALEI151	VALEU151
152,15	VALEI152	VALEU152
153,15	VALEI153	VALEU153
154,15	VALEI154	VALEU154
155,15	VALEI155	VALEU155
156,15	VALEI156	VALEU156
158,15	VALEI158	VALEU158
166,15	VALEI16	VALEU16
176,15	VALEI17	VALEU17
186,15	VALEI18	VALEU18
196,15	VALEI19	VALEU19
205,15	VALEI205	VALEU205
215,15	VALEI215	VALEU215
225,15	VALEI225	VALEU225
235,15	VALEI235	VALEU235
245,15	VALEI245	VALEU245
255,15	VALEI255	VALEU255
265,15	VALEI265	VALEU265
275,15	VALEI275	VALEU275
285,15	VALEI285	VALEU285
295,15	VALEI295	VALEU295
305,15	VALEI305	VALEU305
315,15	VALEI315	VALEU315
325,15	VALEI325	VALEU325
335,15	VALEI335	VALEU335
345,15	VALEI345	VALEU345
355,15	VALEI355	VALEU355
365,15	VALEI365	VALEU365
375,15	VALEI375	VALEU375
385,15	VALEI385	VALEU385
395,15	VALEI395	VALEU395