VALEL544 - CALL de VALE3 - Strike R$ 52,79 - Vencimento 19/12/2025

Grade de opções de VALE3
Simular estratégia com VALEL544
Gráficos 2d e 3d de VALEL544 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 VALEL544. Para consultar os dados de outra opção utilize o menu.

VALEL544 - Cotação não ajustadaVALEL544 - Volatilidade implícitaVALE3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
04/12/202517,800017,800019,100019,550019,550021674.510,0072,1677,8873,7373,7577,8870,690070,700071,710071,920072,3900
03/12/202516,700016,700017,140018,030018,030025.143,0045,0045,0045,0045,0045,0068,820068,860070,410070,690071,1000
02/12/202515,450015,720015,650016,000016,000018316.155,0067,760068,100068,190068,480068,7200
01/12/202515,090015,110015,590015,520015,620011188.644,0067,500067,800067,870067,920068,1300
27/11/202514,000014,000014,000014,000014,000012.800,0066,140066,500066,380066,330066,6500

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

Vencimento

StrikeCALLPUT
23,54VALEL235VALEX235
24,04VALEL240VALEX240
24,54VALEL245VALEX245
25,04VALEL250VALEX250
25,54VALEL255VALEX255
26,04VALEL260VALEX260
26,54VALEL265VALEX265
27,04VALEL270VALEX270
27,54VALEL27VALEX27
28,04VALEL280VALEX280
28,54VALEL285VALEX285
29,04VALEL290VALEX290
29,29VALEL309VALEX309
29,54VALEL295VALEX295
30,04VALEL300VALEX300
30,54VALEL305VALEX305
31,04VALEL310VALEX310
31,54VALEL315VALEX315
32,04VALEL320VALEX320
32,54VALEL325VALEX325
33,04VALEL330VALEX330
33,29VALEL349VALEX349
33,54VALEL335VALEX335
33,79VALEL337VALEX337
34,04VALEL340VALEX340
34,29VALEL342VALEX342
34,54VALEL345VALEX345
34,79VALEL347VALEX347
35,04VALEL350VALEX350
35,29VALEL352VALEX352
35,54VALEL355VALEX355
35,79VALEL357VALEX357
36,04VALEL360VALEX360
36,29VALEL362VALEX362
36,54VALEL365VALEX365
36,79VALEL367VALEX367
37,04VALEL370VALEX370
37,29VALEL372VALEX372
37,54VALEL375VALEX375
37,79VALEL377VALEX377
38,04VALEL380VALEX380
38,29VALEL382VALEX382
38,54VALEL385VALEX385
38,79VALEL387VALEX387
39,04VALEL390VALEX390
39,29VALEL392VALEX392
39,54VALEL395VALEX395
39,79VALEL397VALEX397
40,04VALEL400VALEX400
40,29VALEL419VALEX419
40,54VALEL405VALEX405
40,79VALEL424VALEX424
41,04VALEL410VALEX410
41,29VALEL412VALEX412
41,54VALEL415VALEX415
41,79VALEL417VALEX417
42,04VALEL420VALEX420
42,29VALEL422VALEX422
42,54VALEL425VALEX425
42,79VALEL427VALEX427
43,04VALEL430VALEX430
43,29VALEL432VALEX432
43,54VALEL435VALEX435
43,79VALEL437VALEX437
44,04VALEL440VALEX440
44,29VALEL459VALEX459
44,54VALEL445VALEX445
44,79VALEL447VALEX447
45,04VALEL450VALEX450
45,29VALEL469VALEX469
45,54VALEL455VALEX455
45,79VALEL457VALEX457
46,04VALEL460VALEX460
46,29VALEL462VALEX462
46,54VALEL465VALEX465
46,79VALEL467VALEX467
47,04VALEL470VALEX470
47,29VALEL472VALEX472
47,54VALEL475VALEX475
47,79VALEL494VALEX494
48,04VALEL496VALEX496
48,29VALEL520VALEX520
48,54VALEL501VALEX501
48,79VALEL487VALEX487
49,04VALEL490VALEX490
49,29VALEL530VALEX530
49,54VALEL495VALEX495
49,79VALEL514VALEX514
50,29VALEL540VALEX540
50,79VALEL524VALEX524
51,29VALEL550VALEX550
51,79VALEL534VALEX534
52,29VALEL560VALEX560
52,79VALEL544VALEX544
53,29VALEL570VALEX570
53,79VALEL554VALEX554
54,29VALEL580VALEX580
54,79VALEL564VALEX564
55,29VALEL590VALEX590
55,79VALEL574VALEX574
56,29VALEL600VALEX600
56,79VALEL584VALEX584
57,29VALEL660VALEX660
57,79VALEL594VALEX594
58,29VALEL620VALEX620
58,79VALEL604VALEX604
59,29VALEL609VALEX609
59,79VALEL614VALEX614
60,29VALEL644VALEX644
60,79VALEL624VALEX624
61,29VALEL629VALEX629
61,79VALEL617VALEX617
62,29VALEL639VALEX639
62,79VALEL627VALEX627
63,29VALEL649VALEX649
63,79VALEL637VALEX637
64,29VALEL659VALEX659
64,79VALEL689VALEX689
65,29VALEL669VALEX669
65,79VALEL69VALEX69
66,29VALEL70VALEX70
66,79VALEL62VALEX62
67,29VALEL672VALEX672
67,79VALEL694VALEX694
68,08VALEL68VALEX68
68,29VALEL699VALEX699
68,79VALEL687VALEX687
69,29VALEL692VALEX692
69,79VALEL697VALEX697
70,29VALEL702VALEX702
70,79VALEL724VALEX724
71,29VALEL712VALEX712
71,79VALEL717VALEX717
72,29VALEL760VALEX760
72,79VALEL727VALEX727
73,29VALEL749VALEX749
73,79VALEL737VALEX737
74,29VALEL742VALEX742
74,79VALEL747VALEX747
75,29VALEL752VALEX752
75,79VALEL757VALEX757
76,29VALEL762VALEX762
76,79VALEL767VALEX767
77,29VALEL772VALEX772
77,79VALEL777VALEX777
78,29VALEL799VALEX799
78,79VALEL787VALEX787
79,29VALEL792VALEX792
79,79VALEL797VALEX797
80,29VALEL819VALEX819
80,79VALEL824VALEX824
81,29VALEL872VALEX872
81,79VALEL817VALEX817
82,29VALEL859VALEX859
82,79VALEL827VALEX827
83,29VALEL849VALEX849
83,79VALEL837VALEX837
84,29VALEL842VALEX842
84,79VALEL847VALEX847
85,29VALEL852VALEX852
85,79VALEL857VALEX857
86,29VALEL862VALEX862
86,79VALEL867VALEX867
87,29VALEL87VALEX87
87,79VALEL877VALEX877
88,29VALEL882VALEX882
88,79VALEL887VALEX887
89,29VALEL892VALEX892
89,79VALEL897VALEX897
90,29VALEL902VALEX902
90,79VALEL907VALEX907
91,29VALEL912VALEX912
91,79VALEL917VALEX917
92,29VALEL922VALEX922
92,79VALEL927VALEX927
93,29VALEL932VALEX932
93,79VALEL937VALEX937
94,29VALEL942VALEX942
94,79VALEL947VALEX947
95,29VALEL952VALEX952
95,79VALEL957VALEX957
96,29VALEL962VALEX962
96,79VALEL967VALEX967
97,29VALEL972VALEX972
97,79VALEL977VALEX977
98,29VALEL982VALEX982
98,79VALEL987VALEX987
99,29VALEL99VALEX99
99,79VALEL997VALEX997
100,29VALEL10VALEX10
101,29VALEL3VALEX3
102,29VALEL2VALEX2
103,29VALEL220VALEX220
104,29VALEL104VALEX104
105,29VALEL105VALEX105
106,29VALEL106VALEX106
107,29VALEL107VALEX107
108,29VALEL108VALEX108
109,29VALEL109VALEX109
110,29VALEL110VALEX110
117,29VALEL117VALEX117
119,29VALEL120VALEX120
128,29VALEL128VALEX128
136,29VALEL136VALEX136
137,29VALEL137VALEX137
138,29VALEL138VALEX138
195,29VALEL199VALEX199
261,29VALEL261VALEX261
271,29VALEL275VALEX275
281,29VALEL282VALEX282
286,29VALEL287VALEX287
296,29VALEL297VALEX297
371,29VALEL371VALEX371
381,29VALEL381VALEX381
391,29VALEL391VALEX391
401,29VALEL401VALEX401
451,29VALEL451VALEX451
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade