VALEJ668 - CALL de VALE3 - Strike R$ 66,80 - 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.

VALEJ668 - Cotação não ajustada VALEJ668 - Volatilidade implícita VALE3 - Cotação não ajustada
Min Pri Med Ult Max Negócios Vol. Fin. Min Pri Med Ult Max Min Abe Med Ult Max
17/09/2020 0,56 0,62 0,77 0,96 1,00 188 733.747,00 35,79 60,11 60,40 61,53 62,08 62,42
16/09/2020 0,65 1,04 0,75 0,70 1,04 197 505.620,00 34,38 34,48 35,07 34,93 36,01 60,65 62,32 61,12 60,97 62,50
15/09/2020 0,98 1,20 1,08 1,04 1,36 245 758.946,00 33,09 34,77 33,68 33,88 35,69 62,15 62,71 62,93 62,60 63,65
14/09/2020 0,90 1,00 1,06 0,98 1,32 82 309.603,00 33,26 33,46 34,54 34,29 35,25 61,38 62,80 62,00 61,91 63,35
11/09/2020 0,70 0,70 0,87 1,01 1,05 166 806.493,00 33,30 37,23 34,51 33,30 37,23 59,84 60,05 61,36 61,95 62,30
10/09/2020 0,53 0,73 0,60 0,56 0,73 82 298.117,00 35,98 36,05 36,73 38,03 38,03 58,32 60,00 59,02 58,53 60,20
09/09/2020 0,70 0,84 0,74 0,76 0,84 63 302.361,00 35,97 36,76 36,70 35,97 37,59 59,37 59,90 59,80 60,00 60,33
08/09/2020 0,73 0,78 0,75 0,76 0,81 37 202.427,00 37,42 37,86 38,12 38,03 38,64 58,91 59,59 59,27 59,27 59,76
04/09/2020 0,71 0,91 0,82 0,90 0,94 48 74.103,00 35,99 37,44 36,83 36,47 38,15 58,70 59,71 59,86 60,49 60,50
03/09/2020 0,75 0,75 0,87 0,82 1,01 158 1.420.679,00 35,57 36,77 37,93 38,50 39,06 58,85 60,00 59,44 59,32 60,55
02/09/2020 0,92 1,34 1,06 1,04 1,38 65 1.046.942,00 33,86 34,22 34,82 34,79 35,28 60,32 61,90 60,96 61,32 62,34
01/09/2020 1,02 1,02 1,15 1,19 1,28 32 321.397,00 34,06 35,40 34,82 34,34 35,40 60,20 60,29 61,33 61,76 61,79
31/08/2020 1,00 1,06 1,05 1,00 1,12 32 260.087,00 34,72 34,82 34,98 35,29 35,29 59,68 61,10 60,29 59,68 61,15
28/08/2020 1,13 1,22 1,22 1,13 1,30 34 524.228,00 34,00 34,34 34,19 34,03 34,38 60,63 61,18 61,21 61,10 61,70
27/08/2020 1,02 1,34 1,11 1,15 1,34 46 468.244,00 33,22 33,22 34,27 34,46 34,59 60,33 61,69 60,97 60,79 62,18
26/08/2020 1,23 1,48 1,35 1,26 1,48 14 41.599,00 32,75 32,95 33,17 33,39 33,43 61,24 61,66 61,70 61,75 62,35
25/08/2020 1,22 1,60 1,28 1,32 1,60 305 943.822,00 32,89 33,82 33,85 33,36 34,36 61,05 62,80 61,69 61,62 62,84
24/08/2020 1,74 1,74 1,76 1,78 1,78 2 352,00 33,37 33,62 33,49 33,37 33,62 62,24 62,94 62,72 62,96 63,13
21/08/2020 1,49 1,64 1,63 1,64 1,65 11 39.709,00 33,84 34,14 34,04 34,10 34,21 61,51 62,41 62,13 62,20 62,79
20/08/2020 1,79 1,97 1,94 1,79 1,97 2 2.722,00 33,65 33,72 33,69 33,65 33,72 61,67 61,82 62,74 62,95 63,50
19/08/2020 1,86 2,01 2,07 1,86 2,18 7 2.072,00 33,66 33,75 33,84 33,79 34,13 62,33 63,41 63,03 62,39 63,88
18/08/2020 2,18 2,18 2,22 2,26 2,26 2 1.558,00 33,93 34,14 34,04 33,93 34,14 62,85 63,30 63,36 63,06 63,70
17/08/2020 1,84 1,90 1,93 1,84 1,99 3 24.782,00 34,61 34,77 34,79 35,14 35,14 61,15 61,78 62,04 62,23 62,60
12/08/2020 1,90 1,90 1,90 1,90 1,90 1 1.900,00 35,32 35,32 35,32 35,32 35,32 60,58 60,88 61,60 61,50 62,29
Min 0,53 0,62 0,60 0,56 0,73 1 352,00 32,75 32,95 33,17 33,30 33,43 58,32 59,59 59,02 58,53 59,76
Max 2,18 2,18 2,22 2,26 2,26 305 1.420.679,00 37,42 37,86 38,12 38,50 39,06 62,85 63,41 63,36 63,06 63,88

Vencimento

Strike CALL PUT
13,30 VALEV133
14,80 VALEV148
15,80 VALEV158
16,80 VALEV168
17,80 VALEV178
18,80 VALEV188
19,80 VALEV198
20,80 VALEV208
21,30 VALEV213
22,30 VALEV223
23,30 VALEV233
24,30 VALEV243
25,80 VALEV258
26,30 VALEV263
28,80 VALEV288
29,80 VALEV30
30,80 VALEJ31 VALEV31
31,80 VALEV32
32,80 VALEJ33 VALEV33
33,80 VALEV34
34,80 VALEV35
35,80 VALEV36
36,55 VALEJ365 VALEV365
36,80 VALEV37
37,80 VALEV378
38,80 VALEV388
39,55 VALEJ407 VALEV407
40,80 VALEV420
41,80 VALEV430
42,05 VALEJ42 VALEV42
42,55 VALEV438
42,80 VALEV428
43,30 VALEV445
43,80 VALEJ450 VALEV450
44,05 VALEV440
44,30 VALEJ443 VALEV443
44,55 VALEJ444 VALEV444
44,80 VALEJ460 VALEV460
45,05 VALEJ45 VALEV45
45,30 VALEJ453 VALEV453
45,55 VALEV455
45,80 VALEJ470 VALEV470
46,05 VALEJ459 VALEV459
46,30 VALEJ463 VALEV463
46,55 VALEV465
46,80 VALEJ468 VALEV468
47,05 VALEV47
47,30 VALEJ485 VALEV485
47,55 VALEJ488 VALEV488
47,80 VALEJ478 VALEV478
48,05 VALEJ480 VALEV480
48,30 VALEJ495 VALEV495
48,55 VALEJ484 VALEV484
48,80 VALEJ500 VALEV500
49,30 VALEJ493 VALEV493
49,55 VALEJ494 VALEV494
49,80 VALEJ510 VALEV510
50,30 VALEJ503 VALEV503
50,80 VALEJ520 VALEV520
51,30 VALEJ513 VALEV513
51,80 VALEJ530 VALEV530
52,30 VALEJ523 VALEV523
52,80 VALEJ540 VALEV540
53,30 VALEJ533 VALEV533
53,80 VALEJ538 VALEV538
54,30 VALEJ555 VALEV555
54,80 VALEJ548 VALEV548
55,30 VALEJ566 VALEV566
55,80 VALEJ558 VALEV558
56,30 VALEJ563 VALEV563
56,80 VALEJ568 VALEV568
57,30 VALEJ573 VALEV573
57,80 VALEJ590 VALEV590
58,30 VALEJ583 VALEV583
58,80 VALEJ600 VALEV600
59,30 VALEJ593 VALEV593
59,80 VALEJ598 VALEV598
60,30 VALEJ603 VALEV603
60,80 VALEJ608 VALEV608
61,30 VALEJ613 VALEV613
61,80 VALEJ618 VALEV618
62,30 VALEJ623 VALEV623
62,80 VALEJ628 VALEV628
63,30 VALEJ633 VALEV633
63,80 VALEJ638 VALEV638
64,30 VALEJ643 VALEV643
64,80 VALEJ648 VALEV648
65,30 VALEJ653 VALEV653
65,80 VALEJ658 VALEV658
66,30 VALEJ663 VALEV663
66,80 VALEJ668 VALEV668
67,30 VALEJ673 VALEV673
67,80 VALEJ678 VALEV678
68,30 VALEJ683 VALEV683
68,80 VALEJ688 VALEV688
69,30 VALEJ693 VALEV693
69,80 VALEJ698
70,30 VALEJ703
70,80 VALEJ708 VALEV708
71,80 VALEJ718
72,80 VALEJ728
73,80 VALEJ738
74,80 VALEJ748
75,80 VALEJ758 VALEV758