VALEJ49 - CALL de VALE3 - Strike R$ 45,32 - Vencimento 17/10/2025

Grade de opções de VALE3
Simular estratégia com VALEJ49
Gráficos 2d e 3d de VALEJ49 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 VALEJ49. Para consultar os dados de outra opção utilize o menu.

VALEJ49 - Cotação não ajustadaVALEJ49 - Volatilidade implícitaVALE3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
16/10/202515,2715,2715,2715,2715,2716.108,00239,31239,31239,31239,31239,3160,0760,6160,3060,3060,93
26/09/202511,8112,4412,1211,8112,4422.425,0043,6343,6343,6343,6343,6356,5457,7457,0357,0957,94
24/09/202512,8412,8412,8412,8412,8411.284,0057,6757,9557,8957,8958,14
23/09/202512,8412,9712,9012,8412,9722.581,0036,1257,6658,0057,9757,6758,39
22/09/202513,1113,5013,4713,1113,50220.211,0057,8157,8258,1358,0058,44

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

Vencimento

StrikeCALLPUT
21,82VALEJ218VALEV218
22,32VALEJ223VALEV223
22,82VALEJ244VALEV244
23,32VALEJ249VALEV249
23,82VALEJ254VALEV254
24,32VALEJ259VALEV259
24,82VALEJ264VALEV264
25,32VALEJ269VALEV269
25,82VALEJ274VALEV274
26,32VALEJ279VALEV279
26,82VALEJ284VALEV284
27,32VALEJ289VALEV289
27,82VALEJ294VALEV294
28,32VALEJ299VALEV299
28,82VALEJ304VALEV304
29,32VALEJ309VALEV309
29,82VALEJ314VALEV314
30,32VALEJ319VALEV319
30,82VALEJ324VALEV324
31,32VALEJ329VALEV329
31,82VALEJ334VALEV334
32,32VALEJ339VALEV339
32,82VALEJ344VALEV344
33,32VALEJ349VALEV349
33,82VALEJ354VALEV354
34,32VALEJ359VALEV359
34,82VALEJ364VALEV364
35,32VALEJ369VALEV369
35,82VALEJ374VALEV374
36,32VALEJ400VALEV400
36,82VALEJ405VALEV405
37,32VALEJ410VALEV410
37,82VALEJ415VALEV415
38,32VALEJ420VALEV420
38,57VALEJ385VALEV385
38,82VALEJ425VALEV425
39,07VALEJ390VALEV390
39,32VALEJ430VALEV430
39,57VALEJ411VALEV411
39,82VALEJ435VALEV435
40,07VALEJ416VALEV416
40,32VALEJ440VALEV440
40,57VALEJ421VALEV421
40,82VALEJ445VALEV445
41,07VALEJ426VALEV426
41,32VALEJ450VALEV450
41,57VALEJ431VALEV431
41,82VALEJ455VALEV455
42,07VALEJ436VALEV436
42,32VALEJ460VALEV460
42,57VALEJ441VALEV441
42,82VALEJ465VALEV465
43,07VALEJ446VALEV446
43,32VALEJ470VALEV470
43,57VALEJ451VALEV451
43,82VALEJ475VALEV475
44,07VALEJ456VALEV456
44,32VALEJ480VALEV480
44,57VALEJ461VALEV461
44,82VALEJ490VALEV490
45,07VALEJ466VALEV466
45,32VALEJ49VALEV49
45,57VALEJ471VALEV471
45,82VALEJ495VALEV495
46,07VALEJ476VALEV476
46,32VALEJ500VALEV500
46,57VALEJ481VALEV481
46,82VALEJ485VALEV485
47,07VALEJ486VALEV486
47,32VALEJ510VALEV510
47,57VALEJ491VALEV491
47,82VALEJ494VALEV494
48,07VALEJ496VALEV496
48,32VALEJ520VALEV520
48,57VALEJ48VALEV48
48,82VALEJ504VALEV504
49,07VALEJ489VALEV489
49,32VALEJ530VALEV530
49,57VALEJ1VALEV1
49,82VALEJ514VALEV514
50,32VALEJ540VALEV540
50,82VALEJ524VALEV524
51,32VALEJ550VALEV550
51,82VALEJ534VALEV534
52,32VALEJ560VALEV560
52,82VALEJ544VALEV544
53,32VALEJ570VALEV570
53,82VALEJ554VALEV554
54,32VALEJ580VALEV580
54,82VALEJ585VALEV585
55,32VALEJ590VALEV590
55,82VALEJ574VALEV574
56,32VALEJ600VALEV600
56,82VALEJ584VALEV584
57,32VALEJ610VALEV610
57,82VALEJ594VALEV594
58,32VALEJ620VALEV620
58,82VALEJ604VALEV604
59,32VALEJ630VALEV630
59,82VALEJ614VALEV614
60,32VALEJ640VALEV640
60,82VALEJ624VALEV624
61,32VALEJ650VALEV650
61,82VALEJ634VALEV634
62,32VALEJ660VALEV660
62,82VALEJ644VALEV644
63,32VALEJ670VALEV670
63,82VALEJ654VALEV654
64,32VALEJ680VALEV680
64,82VALEJ685VALEV685
65,32VALEJ690VALEV690
65,82VALEJ674VALEV674
66,32VALEJ700VALEV700
66,82VALEJ684VALEV684
67,07VALEJ712VALEV712
68,32VALEJ720VALEV720
68,82VALEJ704VALEV704
69,07VALEJ80VALEV80
70,32VALEJ740VALEV740
70,82VALEJ724VALEV724
71,32VALEJ750VALEV750
71,82VALEJ734VALEV734
72,32VALEJ760VALEV760
72,82VALEJ744VALEV744
73,32VALEJ770VALEV770
73,82VALEJ754VALEV754
74,32VALEJ759VALEV759
74,82VALEJ764VALEV764
75,32VALEJ769VALEV769
75,82VALEJ774VALEV774
76,32VALEJ779VALEV779
76,57VALEJ807VALEV807
77,07VALEJ812VALEV812
77,57VALEJ775VALEV775
80,07VALEJ816VALEV816
80,57VALEJ821VALEV821
82,07VALEJ836VALEV836
86,07VALEJ902VALEV902
87,07VALEJ886VALEV886
91,57VALEJ915VALEV915
97,57VALEJ975VALEV975
98,07VALEJ980VALEV980
98,57VALEJ985VALEV985
99,07VALEJ990VALEV990
100,07VALEJ100VALEV100
101,07VALEJ101VALEV101
102,07VALEJ102VALEV102
103,07VALEJ103VALEV103
104,07VALEJ108VALEV108
105,07VALEJ106VALEV106
106,07VALEJ10VALEV10
107,07VALEJ107VALEV107
108,07VALEJ109VALEV109
132,07VALEJ132VALEV132
279,07VALEJ280VALEV280
284,07VALEJ285VALEV285
289,07VALEJ290VALEV290
294,07VALEJ295VALEV295
299,07VALEJ300VALEV300
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade