VALEJ608 - CALL de VALE3 - Strike R$ 58,54 - Vencimento 19/10/2020


O mercado está aberto e agora o Opções.Net.Br possui cotações em tempo real! Nossos planos de dados em tempo real começam em R$ 45,00.

VALEJ608 - Cotação não ajustada VALEJ608 - Volatilidade implícita VALE3 - Cotação não ajustada
Min Pri Med Ult Max Negócios Vol. Fin. Min Pri Med Ult Max Min Abe Med Ult Max
24/09/2020 2,12 2,90 2,51 2,25 2,90 419 2.736.400,00 28,42 37,57 36,61 36,83 38,24 58,44 59,69 59,07 58,66 59,78
23/09/2020 1,75 1,99 2,08 2,68 2,77 1.173 7.737.741,00 34,77 40,56 36,50 38,55 40,71 57,06 57,67 58,59 59,10 59,61
22/09/2020 1,91 2,30 2,11 2,17 2,46 435 2.495.435,00 39,07 41,92 40,40 40,03 42,06 57,15 58,14 57,73 57,81 58,28
21/09/2020 2,15 3,24 2,30 2,21 3,24 547 2.882.691,00 38,57 40,98 40,90 38,57 42,61 59,44 61,05 59,97 60,00 61,39
18/09/2020 3,15 3,52 3,56 3,29 3,99 561 1.377.481,00 34,42 37,46 38,94 39,08 40,61 61,66 62,48 62,22 61,66 63,10
17/09/2020 2,35 2,51 3,08 3,35 3,53 166 632.356,00 35,51 37,33 36,80 37,51 37,90 60,11 60,40 61,53 62,08 62,42
16/09/2020 2,63 3,40 2,79 2,90 3,47 1.092 1.493.967,00 36,01 36,46 36,87 38,51 38,51 60,65 62,32 61,12 60,97 62,50
15/09/2020 3,53 3,55 3,87 3,53 4,27 98 279.139,00 34,20 36,36 36,14 36,07 39,02 62,15 62,71 62,93 62,60 63,65
14/09/2020 3,24 3,54 3,52 3,40 4,20 66 122.674,00 35,11 35,39 36,53 36,62 37,68 61,38 62,80 62,00 61,91 63,35
11/09/2020 2,45 2,45 3,11 3,54 3,63 192 991.257,00 35,35 38,18 36,43 36,04 38,18 59,84 60,05 61,36 61,95 62,30
10/09/2020 1,95 2,67 2,17 2,36 2,67 120 490.021,00 37,35 37,61 38,37 43,54 43,54 58,32 60,00 59,02 58,53 60,20
09/09/2020 2,44 2,75 2,58 2,55 2,78 65 268.744,00 37,30 38,41 38,13 37,71 39,23 59,37 59,90 59,80 60,00 60,33
08/09/2020 2,40 2,99 2,47 2,45 2,99 46 148.024,00 38,81 38,84 39,65 39,34 40,30 58,91 59,59 59,27 59,27 59,76
04/09/2020 2,38 2,81 2,64 2,97 3,00 60 275.515,00 37,28 39,32 38,70 37,28 40,02 58,70 59,71 59,86 60,49 60,50
03/09/2020 2,50 2,85 2,68 2,60 3,05 600 795.958,00 37,65 38,70 40,19 40,31 40,75 58,85 60,00 59,44 59,32 60,55
02/09/2020 3,01 3,83 3,23 3,33 3,83 54 285.147,00 34,89 35,76 36,43 34,98 37,18 60,32 61,90 60,96 61,32 62,34
01/09/2020 3,02 3,03 3,45 3,58 3,69 59 508.757,00 35,64 37,13 36,20 35,79 37,13 60,20 60,29 61,33 61,76 61,79
31/08/2020 2,90 3,36 3,12 3,15 3,36 33 208.418,00 35,96 36,15 36,56 41,61 41,61 59,68 61,10 60,29 59,68 61,15
28/08/2020 3,22 3,48 3,58 3,36 3,72 26 216.449,00 35,50 35,68 35,86 35,71 36,29 60,63 61,18 61,21 61,10 61,70
27/08/2020 3,18 3,95 3,33 3,30 3,95 30 252.449,00 34,46 35,08 35,74 36,05 36,16 60,33 61,69 60,97 60,79 62,18
26/08/2020 3,60 3,81 3,86 3,69 4,15 13 25.134,00 34,85 35,15 35,16 35,22 35,32 61,24 61,66 61,70 61,75 62,35
25/08/2020 3,58 4,32 3,80 3,70 4,32 57 262.740,00 35,35 35,59 35,97 35,43 36,34 61,05 62,80 61,69 61,62 62,84
24/08/2020 4,44 4,44 4,55 4,51 4,70 7 29.166,00 35,00 35,77 35,43 35,00 35,77 62,24 62,94 62,72 62,96 63,13
21/08/2020 3,93 4,35 4,15 4,10 4,60 21 90.572,00 35,27 35,83 35,67 35,27 36,10 61,51 62,41 62,13 62,20 62,79
20/08/2020 4,40 4,40 4,90 4,59 5,05 14 67.191,00 34,90 35,66 35,67 35,17 36,90 61,67 61,82 62,74 62,95 63,50
19/08/2020 4,50 5,00 4,79 4,56 5,35 35 33.087,00 35,12 35,55 35,76 36,25 36,95 62,33 63,41 63,03 62,39 63,88
18/08/2020 5,02 5,10 5,20 5,11 5,25 8 39.043,00 34,55 35,80 35,47 34,55 36,28 62,85 63,30 63,36 63,06 63,70
17/08/2020 4,20 4,44 4,31 4,25 4,52 7 18.129,00 35,76 36,84 36,18 35,76 36,84 61,15 61,78 62,04 62,23 62,60
14/08/2020 3,75 3,75 3,95 4,20 4,20 6 53.435,00 34,42 34,42 36,90 40,40 40,40 60,30 60,35 60,94 61,35 61,43
13/08/2020 3,59 3,59 3,59 3,59 3,59 1 1.077,00 36,08 36,08 36,08 36,08 36,08 60,11 61,40 60,85 60,35 62,16
12/08/2020 4,20 4,80 4,46 4,40 4,80 3 8.040,00 36,57 43,90 39,07 36,57 43,90 60,58 60,88 61,60 61,50 62,29
10/08/2020 4,50 4,50 4,81 4,95 5,00 3 1.445,00 36,76 36,76 42,13 46,81 46,81 60,41 60,70 61,39 62,20 62,20
07/08/2020 4,10 4,10 4,10 4,10 4,10 2 16.400,00 37,59 37,59 37,99 38,40 38,40 59,78 61,39 60,57 60,45 61,39
06/08/2020 4,75 4,80 4,98 4,75 5,03 4 38.385,00 35,07 35,07 37,07 37,54 38,06 61,28 62,62 62,07 61,83 62,88
05/08/2020 4,72 4,72 4,80 4,73 4,82 27 115.904,00 33,60 35,19 34,38 34,44 35,19 61,85 61,90 62,31 62,19 62,90
03/08/2020 4,27 4,40 4,35 4,27 4,40 3 1.741,00 38,00 38,09 38,05 38,00 38,09 60,26 61,86 61,38 60,26 62,67
31/07/2020 4,34 4,79 4,41 4,34 4,79 4 26.474,00 37,99 41,31 38,75 38,01 41,31 60,50 61,10 60,92 60,71 62,21
30/07/2020 5,06 5,06 5,06 5,06 5,06 1 2.530,00 38,02 38,02 38,02 38,02 38,02 60,65 62,30 61,40 61,27 62,37
29/07/2020 5,06 5,06 5,06 5,06 5,06 2 2.530,00 35,19 35,88 35,50 35,19 35,88 60,85 61,21 62,13 62,95 62,95
14/07/2020 4,09 4,09 4,09 4,09 4,09 1 6.863.020,00 28,48 28,48 28,48 28,48 28,48 57,90 57,92 60,49 61,70 61,97
07/07/2020 2,61 2,62 2,61 2,61 2,62 2 2.613.400,00 34,82 34,82 34,87 34,91 34,91 56,10 56,74 56,44 56,37 56,98
08/06/2020 1,63 1,63 1,63 1,63 1,63 1 51.345,00 26,75 26,75 26,75 26,75 26,75 53,98 54,98 54,59 54,68 55,65
Min 1,63 1,63 1,63 1,63 1,63 1 1.077,00 26,75 26,75 26,75 26,75 26,75 53,98 54,98 54,59 54,68 55,65
Max 5,06 5,10 5,20 5,11 5,35 1.173 7.737.741,00 39,07 43,90 42,13 46,81 46,81 62,85 63,41 63,36 63,06 63,88

Vencimento

Strike CALL PUT
11,04 VALEV133
12,54 VALEV148
13,54 VALEV158
14,54 VALEV168
15,54 VALEV178
16,54 VALEV188
17,54 VALEV198
18,54 VALEV208
19,04 VALEV213
20,04 VALEV223
21,04 VALEV233
22,04 VALEV243
23,54 VALEV258
24,04 VALEV263
25,54 VALEV278
26,54 VALEV288
27,54 VALEV30
28,54 VALEJ31 VALEV31
29,54 VALEV32
30,54 VALEJ33 VALEV33
31,54 VALEV34
32,54 VALEV35
33,54 VALEV36
34,29 VALEJ365 VALEV365
34,54 VALEV37
35,54 VALEV378
36,54 VALEV388
37,29 VALEJ407 VALEV407
38,54 VALEV420
39,54 VALEV430
39,79 VALEJ42 VALEV42
40,29 VALEV438
40,54 VALEV428
41,04 VALEV445
41,54 VALEJ450 VALEV450
41,79 VALEJ440 VALEV440
42,04 VALEJ443 VALEV443
42,29 VALEJ444 VALEV444
42,54 VALEJ460 VALEV460
42,79 VALEJ45 VALEV45
43,04 VALEJ453 VALEV453
43,29 VALEV455
43,54 VALEJ470 VALEV470
43,79 VALEJ459 VALEV459
44,04 VALEJ463 VALEV463
44,29 VALEJ465 VALEV465
44,54 VALEJ468 VALEV468
44,79 VALEV47
45,04 VALEJ485 VALEV485
45,29 VALEJ488 VALEV488
45,54 VALEJ478 VALEV478
45,79 VALEJ480 VALEV480
46,04 VALEJ495 VALEV495
46,29 VALEJ484 VALEV484
46,54 VALEJ500 VALEV500
47,04 VALEJ493 VALEV493
47,29 VALEJ494 VALEV494
47,54 VALEJ510 VALEV510
48,04 VALEJ503 VALEV503
48,54 VALEJ520 VALEV520
49,04 VALEJ513 VALEV513
49,54 VALEJ530 VALEV530
50,04 VALEJ523 VALEV523
50,54 VALEJ540 VALEV540
51,04 VALEJ533 VALEV533
51,54 VALEJ538 VALEV538
52,04 VALEJ555 VALEV555
52,54 VALEJ548 VALEV548
53,04 VALEJ566 VALEV566
53,54 VALEJ558 VALEV558
54,04 VALEJ563 VALEV563
54,54 VALEJ568 VALEV568
55,04 VALEJ573 VALEV573
55,54 VALEJ590 VALEV590
56,04 VALEJ583 VALEV583
56,54 VALEJ600 VALEV600
57,04 VALEJ593 VALEV593
57,54 VALEJ598 VALEV598
58,04 VALEJ603 VALEV603
58,54 VALEJ608 VALEV608
59,04 VALEJ613 VALEV613
59,54 VALEJ618 VALEV618
60,04 VALEJ623 VALEV623
60,54 VALEJ628 VALEV628
61,04 VALEJ633 VALEV633
61,54 VALEJ638 VALEV638
62,04 VALEJ643 VALEV643
62,54 VALEJ648 VALEV648
63,04 VALEJ653 VALEV653
63,54 VALEJ658 VALEV658
64,04 VALEJ663 VALEV663
64,54 VALEJ668 VALEV668
65,04 VALEJ673 VALEV673
65,54 VALEJ678 VALEV678
66,04 VALEJ683 VALEV683
66,54 VALEJ688 VALEV688
67,04 VALEJ693 VALEV693
67,54 VALEJ698
68,04 VALEJ703
68,54 VALEJ708 VALEV708
69,04 VALEJ690
69,54 VALEJ718
70,04 VALEJ700
70,54 VALEJ728 VALEV728
71,04 VALEJ710
71,54 VALEJ738
72,54 VALEJ748
73,54 VALEJ758 VALEV758