VALEJ816 - CALL de VALE3 - Strike R$ 80,07 - Vencimento 17/10/2025

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

	VALEJ816 - Cotação não ajustada							VALEJ816 - Volatilidade implícita					VALE3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
18/09/2025	0,01	0,01	0,01	0,01	0,01	5	1.399,00	41,56	41,56	41,59	41,56	41,62	57,40	57,84	57,69	57,69	58,08
15/09/2025	0,01	0,01	0,01	0,01	0,01	1	119,00	39,62	39,62	39,63	39,62	39,62	56,98	57,48	57,38	57,50	57,55
22/08/2025	0,01	0,01	0,01	0,01	0,01	1	1,00	33,44	33,44	33,44	33,44	33,44	53,31	53,43	54,55	54,79	54,89
28/05/2025	0,04	0,04	0,04	0,07	0,07	34	6.425,00	25,39	25,39	25,80	27,45	27,45	53,19	53,74	53,42	53,41	53,79
20/05/2025	0,08	0,08	0,08	0,08	0,08	1	8,00	24,53	24,53	24,53	24,53	24,53	55,09	55,33	55,33	55,35	55,53
Min	0,01	0,01	0,01	0,01	0,01	1	1,00	24,53	24,53	24,53	24,53	24,53	53,19	53,43	53,42	53,41	53,79
Max	0,08	0,08	0,08	0,08	0,08	34	6.425,00	41,56	41,56	41,59	41,56	41,62	57,40	57,84	57,69	57,69	58,08

Vencimento

Strike	CALL	PUT
21,82	VALEJ218	VALEV218
22,32	VALEJ223	VALEV223
22,82	VALEJ244	VALEV244
23,32	VALEJ249	VALEV249
23,82	VALEJ254	VALEV254
24,32	VALEJ259	VALEV259
24,82	VALEJ264	VALEV264
25,32	VALEJ269	VALEV269
25,82	VALEJ274	VALEV274
26,32	VALEJ279	VALEV279
26,82	VALEJ284	VALEV284
27,32	VALEJ289	VALEV289
27,82	VALEJ294	VALEV294
28,32	VALEJ299	VALEV299
28,82	VALEJ304	VALEV304
29,32	VALEJ309	VALEV309
29,82	VALEJ314	VALEV314
30,32	VALEJ319	VALEV319
30,82	VALEJ324	VALEV324
31,32	VALEJ329	VALEV329
31,82	VALEJ334	VALEV334
32,32	VALEJ339	VALEV339
32,82	VALEJ344	VALEV344
33,32	VALEJ349	VALEV349
33,82	VALEJ354	VALEV354
34,32	VALEJ359	VALEV359
34,82	VALEJ364	VALEV364
35,32	VALEJ369	VALEV369
35,82	VALEJ374	VALEV374
36,32	VALEJ400	VALEV400
36,82	VALEJ405	VALEV405
37,32	VALEJ410	VALEV410
37,82	VALEJ415	VALEV415
38,32	VALEJ420	VALEV420
38,57	VALEJ385	VALEV385
38,82	VALEJ425	VALEV425
39,07	VALEJ390	VALEV390
39,32	VALEJ430	VALEV430
39,57	VALEJ411	VALEV411
39,82	VALEJ435	VALEV435
40,07	VALEJ416	VALEV416
40,32	VALEJ440	VALEV440
40,57	VALEJ421	VALEV421
40,82	VALEJ445	VALEV445
41,07	VALEJ426	VALEV426
41,32	VALEJ450	VALEV450
41,57	VALEJ431	VALEV431
41,82	VALEJ455	VALEV455
42,07	VALEJ436	VALEV436
42,32	VALEJ460	VALEV460
42,57	VALEJ441	VALEV441
42,82	VALEJ465	VALEV465
43,07	VALEJ446	VALEV446
43,32	VALEJ470	VALEV470
43,57	VALEJ451	VALEV451
43,82	VALEJ475	VALEV475
44,07	VALEJ456	VALEV456
44,32	VALEJ480	VALEV480
44,57	VALEJ461	VALEV461
44,82	VALEJ490	VALEV490
45,07	VALEJ466	VALEV466
45,32	VALEJ49	VALEV49
45,57	VALEJ471	VALEV471
45,82	VALEJ495	VALEV495
46,07	VALEJ476	VALEV476
46,32	VALEJ500	VALEV500
46,57	VALEJ481	VALEV481
46,82	VALEJ485	VALEV485
47,07	VALEJ486	VALEV486
47,32	VALEJ510	VALEV510
47,57	VALEJ491	VALEV491
47,82	VALEJ494	VALEV494
48,07	VALEJ496	VALEV496
48,32	VALEJ520	VALEV520
48,57	VALEJ48	VALEV48
48,82	VALEJ504	VALEV504
49,07	VALEJ489	VALEV489
49,32	VALEJ530	VALEV530
49,57	VALEJ1	VALEV1
49,82	VALEJ514	VALEV514
50,32	VALEJ540	VALEV540
50,82	VALEJ524	VALEV524
51,32	VALEJ550	VALEV550
51,82	VALEJ534	VALEV534
52,32	VALEJ560	VALEV560
52,82	VALEJ544	VALEV544
53,32	VALEJ570	VALEV570
53,82	VALEJ554	VALEV554
54,32	VALEJ580	VALEV580
54,82	VALEJ585	VALEV585
55,32	VALEJ590	VALEV590
55,82	VALEJ574	VALEV574
56,32	VALEJ600	VALEV600
56,82	VALEJ584	VALEV584
57,32	VALEJ610	VALEV610
57,82	VALEJ594	VALEV594
58,32	VALEJ620	VALEV620
58,82	VALEJ604	VALEV604
59,32	VALEJ630	VALEV630
59,82	VALEJ614	VALEV614
60,32	VALEJ640	VALEV640
60,82	VALEJ624	VALEV624
61,32	VALEJ650	VALEV650
61,82	VALEJ634	VALEV634
62,32	VALEJ660	VALEV660
62,82	VALEJ644	VALEV644
63,32	VALEJ670	VALEV670
63,82	VALEJ654	VALEV654
64,32	VALEJ680	VALEV680
64,82	VALEJ685	VALEV685
65,32	VALEJ690	VALEV690
65,82	VALEJ674	VALEV674
66,32	VALEJ700	VALEV700
66,82	VALEJ684	VALEV684
67,07	VALEJ712	VALEV712
68,32	VALEJ720	VALEV720
68,82	VALEJ704	VALEV704
69,07	VALEJ80	VALEV80
70,32	VALEJ740	VALEV740
70,82	VALEJ724	VALEV724
71,32	VALEJ750	VALEV750
71,82	VALEJ734	VALEV734
72,32	VALEJ760	VALEV760
72,82	VALEJ744	VALEV744
73,32	VALEJ770	VALEV770
73,82	VALEJ754	VALEV754
74,32	VALEJ759	VALEV759
74,82	VALEJ764	VALEV764
75,32	VALEJ769	VALEV769
75,82	VALEJ774	VALEV774
76,32	VALEJ779	VALEV779
76,57	VALEJ807	VALEV807
77,07	VALEJ812	VALEV812
77,57	VALEJ775	VALEV775
80,07	VALEJ816	VALEV816
80,57	VALEJ821	VALEV821
82,07	VALEJ836	VALEV836
86,07	VALEJ902	VALEV902
87,07	VALEJ886	VALEV886
91,57	VALEJ915	VALEV915
97,57	VALEJ975	VALEV975
98,07	VALEJ980	VALEV980
98,57	VALEJ985	VALEV985
99,07	VALEJ990	VALEV990
100,07	VALEJ100	VALEV100
101,07	VALEJ101	VALEV101
102,07	VALEJ102	VALEV102
103,07	VALEJ103	VALEV103
104,07	VALEJ108	VALEV108
105,07	VALEJ106	VALEV106
106,07	VALEJ10	VALEV10
107,07	VALEJ107	VALEV107
108,07	VALEJ109	VALEV109
132,07	VALEJ132	VALEV132
279,07	VALEJ280	VALEV280
284,07	VALEJ285	VALEV285
289,07	VALEJ290	VALEV290
294,07	VALEJ295	VALEV295
299,07	VALEJ300	VALEV300