VALEK658 - CALL de VALE3 - Strike R$ 63,54 - Vencimento 16/11/2020


VALEK658 - Cotação não ajustada VALEK658 - Volatilidade implícita VALE3 - Cotação não ajustada
Min Pri Med Ult Max Negócios Vol. Fin. Min Pri Med Ult Max Min Abe Med Ult Max
23/10/2020 1,32 1,70 1,65 1,79 1,96 1.345 6.093.158,00 27,96 30,04 29,24 29,10 30,96 62,22 62,62 63,15 63,45 63,89
22/10/2020 1,42 1,64 1,64 1,60 1,84 1.008 5.400.726,00 27,91 29,58 29,02 28,04 30,00 62,44 63,11 63,08 63,10 63,49
21/10/2020 1,24 1,30 1,58 1,62 1,73 1.173 5.511.694,00 27,81 31,68 29,20 29,15 31,68 61,60 61,65 62,76 62,85 63,21
20/10/2020 1,29 1,52 1,43 1,38 1,64 1.041 4.610.529,00 30,25 32,78 31,72 31,25 32,84 61,33 61,78 61,88 61,84 62,29
19/10/2020 1,49 1,80 1,73 1,56 2,02 743 4.623.308,00 30,50 31,45 31,32 32,45 32,45 61,95 62,73 62,52 61,95 63,18
16/10/2020 1,71 1,87 1,84 1,75 2,03 592 1.410.600,00 30,52 31,26 31,09 32,58 32,58 62,24 62,70 62,62 62,24 63,10
15/10/2020 1,61 1,98 1,79 1,84 1,98 591 1.339.008,00 30,44 30,65 30,91 31,60 33,65 61,98 62,41 62,51 62,47 62,86
14/10/2020 1,70 1,72 2,00 2,15 2,16 985 3.344.908,00 29,01 30,71 29,77 31,66 31,66 62,04 62,08 62,81 63,00 63,29
13/10/2020 1,37 1,48 1,66 1,78 1,94 162 351.393,00 30,27 31,99 30,89 30,76 31,99 61,03 61,27 61,91 62,14 62,64
09/10/2020 1,39 1,65 1,55 1,58 1,70 65 82.181,00 31,25 32,51 31,98 31,64 32,51 60,85 61,69 61,33 61,60 61,94
08/10/2020 1,23 1,27 1,43 1,55 1,60 123 506.719,00 31,51 32,93 32,22 31,72 33,26 60,06 60,35 60,92 61,29 61,49
07/10/2020 1,13 1,20 1,22 1,29 1,40 78 202.225,00 32,33 35,06 33,16 32,74 35,06 58,96 59,14 59,94 60,17 60,76
06/10/2020 0,97 1,39 1,17 1,10 1,39 51 264.969,00 34,39 34,67 34,87 34,97 35,47 58,21 60,01 59,03 58,62 60,28
05/10/2020 1,27 1,38 1,34 1,30 1,41 34 129.862,00 34,27 35,25 34,76 34,30 35,25 58,75 58,90 59,50 59,59 59,84
02/10/2020 1,09 1,25 1,22 1,09 1,38 30 82.919,00 35,50 37,61 36,30 35,99 37,61 58,11 58,61 58,74 58,32 59,44
01/10/2020 1,14 1,51 1,24 1,21 1,51 67 76.283,00 34,92 35,77 36,55 34,92 37,36 58,02 59,53 58,61 58,86 59,85
30/09/2020 1,34 1,46 1,51 1,37 1,65 84 217.862,00 35,22 35,93 35,71 35,44 36,21 58,75 59,21 59,50 59,11 60,27
29/09/2020 1,28 1,42 1,53 1,28 1,66 35 328.531,00 35,41 36,33 35,86 36,82 36,82 58,35 58,73 59,02 58,35 59,96
28/09/2020 1,43 1,79 1,64 1,43 1,80 29 199.418,00 35,82 36,30 36,43 36,63 36,76 58,70 59,94 59,34 58,78 60,24
25/09/2020 1,48 1,50 1,61 1,60 1,71 35 279.017,00 36,42 38,38 36,93 36,42 38,48 58,20 58,35 58,91 59,25 59,45
24/09/2020 1,55 1,89 1,74 1,60 1,89 25 107.552,00 35,95 38,15 37,57 37,64 38,17 58,44 59,69 59,07 58,66 59,78
23/09/2020 1,40 1,52 1,53 1,83 1,87 152 756.092,00 36,96 40,87 38,27 38,00 41,13 57,06 57,67 58,59 59,10 59,61
22/09/2020 1,51 2,00 1,60 1,61 2,00 28 259.076,00 40,07 41,36 40,63 40,18 41,36 57,15 58,14 57,73 57,81 58,28
21/09/2020 1,71 2,15 2,03 1,75 2,15 10 57.707,00 40,14 40,14 40,81 40,56 41,21 59,44 61,05 59,97 60,00 61,39
18/09/2020 2,45 2,55 2,57 2,45 2,67 6 8.766,00 39,20 39,23 39,70 40,10 41,13 61,66 62,48 62,22 61,66 63,10
17/09/2020 1,75 1,75 2,05 2,49 2,49 14 12.315,00 36,12 37,21 36,92 40,12 40,12 60,11 60,40 61,53 62,08 62,42
16/09/2020 1,81 2,50 2,31 1,90 2,50 6 3.474,00 36,97 38,82 37,93 37,00 38,82 60,65 62,32 61,12 60,97 62,50
15/09/2020 2,75 2,80 2,79 2,75 2,80 7 12.585,00 36,13 36,13 36,34 36,24 36,69 62,15 62,71 62,93 62,60 63,65
14/09/2020 2,15 2,50 2,25 2,25 2,50 10 13.750,00 35,16 37,75 36,46 36,35 37,75 61,38 62,80 62,00 61,91 63,35
10/09/2020 1,51 1,51 1,51 1,51 1,51 2 302,00 39,38 39,38 39,38 39,38 39,38 58,32 60,00 59,02 58,53 60,20
09/09/2020 1,80 1,80 1,83 1,90 1,90 2 550,00 38,58 38,58 38,77 38,99 38,99 59,37 59,90 59,80 60,00 60,33
08/09/2020 1,82 1,98 1,90 1,82 1,98 9 4.180,00 39,43 41,20 40,51 39,43 41,20 58,91 59,59 59,27 59,27 59,76
26/08/2020 2,90 2,90 2,90 2,90 2,90 1 290,00 37,69 37,69 37,69 37,69 37,69 61,24 61,66 61,70 61,75 62,35
24/08/2020 2,51 2,51 3,11 3,12 3,13 4 23.328,00 36,00 36,00 36,08 36,13 36,13 62,24 62,94 62,72 62,96 63,13
21/08/2020 2,64 2,65 2,64 2,64 2,65 2 3.175.440,00 35,19 35,19 35,24 35,28 35,28 61,51 62,41 62,13 62,20 62,79
14/08/2020 1,60 1,60 1,60 1,60 1,60 1 160,00 27,93 27,93 27,93 27,93 27,93 60,30 60,35 60,94 61,35 61,43
13/08/2020 2,89 2,90 2,94 2,89 2,95 4 4.116,00 36,25 36,25 36,77 36,80 37,14 60,11 61,40 60,85 60,35 62,16
12/08/2020 1,40 1,40 1,40 1,40 1,40 1 2.100,00 23,51 23,51 23,51 23,51 23,51 60,58 60,88 61,60 61,50 62,29
Min 0,97 1,20 1,17 1,09 1,38 1 160,00 23,51 23,51 23,51 23,51 23,51 57,06 57,67 57,73 57,81 58,28
Max 2,90 2,90 3,11 3,12 3,13 1.345 6.093.158,00 40,14 41,36 40,81 40,56 41,36 62,44 63,11 63,15 63,45 63,89

Vencimento

Strike CALL PUT
22,04 VALEK243 VALEW243
23,54 VALEK258 VALEW258
24,54 VALEK268 VALEW268
25,04 VALEK273 VALEW273
26,04 VALEK283 VALEW283
27,04 VALEK293 VALEW293
28,04 VALEK30 VALEW30
29,54 VALEK1 VALEW1
30,54 VALEK2 VALEW2
31,54 VALEK3 VALEW3
32,54 VALEK4 VALEW4
33,54 VALEK5 VALEW5
34,54 VALEK6 VALEW6
35,54 VALEK7 VALEW7
36,54 VALEK8 VALEW8
37,04 VALEK39 VALEW39
38,54 VALEK10 VALEW10
39,29 VALEK427 VALEW427
40,29 VALEK425 VALEW425
40,54 VALEK428 VALEW428
40,79 VALEK430 VALEW430
41,04 VALEK433 VALEW433
41,54 VALEK450 VALEW450
41,79 VALEK440 VALEW440
42,04 VALEK443 VALEW443
42,29 VALEK457 VALEW457
44,04 VALEK476 VALEW476
44,54 VALEK468 VALEW468
44,79 VALEK470 VALEW470
45,54 VALEK478 VALEW478
46,54 VALEK50 VALEW50
46,79 VALEK490 VALEW490
47,29 VALEK495 VALEW495
47,54 VALEK510 VALEW510
48,04 VALEK503 VALEW503
48,54 VALEK485 VALEW485
49,04 VALEK513 VALEW513
49,54 VALEK518 VALEW518
50,04 VALEK500 VALEW500
50,54 VALEK528 VALEW528
51,04 VALEK533 VALEW533
51,54 VALEK538 VALEW538
52,04 VALEK556 VALEW556
52,54 VALEK550 VALEW550
53,04 VALEK530 VALEW530
53,54 VALEK558 VALEW558
54,04 VALEK540 VALEW540
54,54 VALEK568 VALEW568
55,04 VALEK573 VALEW573
55,54 VALEK580 VALEW580
56,04 VALEK560 VALEW560
56,54 VALEK600 VALEW600
57,04 VALEK605 VALEW605
57,54 VALEK598 VALEW598
58,04 VALEK603 VALEW603
58,54 VALEK608 VALEW608
59,04 VALEK613 VALEW613
59,54 VALEK618 VALEW618
60,04 VALEK623 VALEW623
60,54 VALEK628 VALEW628
61,04 VALEK633 VALEW633
61,54 VALEK638 VALEW638
62,04 VALEK643 VALEW643
62,54 VALEK648 VALEW648
63,04 VALEK630 VALEW630
63,54 VALEK658 VALEW658
64,04 VALEK663 VALEW663
64,54 VALEK668 VALEW668
65,04 VALEK650 VALEW650
65,54 VALEK678 VALEW678
66,04 VALEK660 VALEW660
66,54 VALEK688 VALEW688
67,04 VALEK670 VALEW670
67,54 VALEK698 VALEW698
68,04 VALEK680 VALEW680
68,54 VALEK708 VALEW708
69,04 VALEK690 VALEW690
69,54 VALEK718 VALEW718
70,04 VALEK723 VALEW723
70,54 VALEK728 VALEW728
71,04 VALEK710 VALEW710
71,54 VALEK738 VALEW738
72,04 VALEK720 VALEW720
72,54 VALEK748 VALEW748
73,04 VALEK730 VALEW730
73,54 VALEK758 VALEW758
74,04 VALEK740 VALEW740
74,54 VALEK745 VALEW745
75,04 VALEK750 VALEW750
82,54 VALEK848 VALEW848