VALEM805 - PUT de VALE3 - Strike R$ 77,18 - Vencimento 16/01/2026

Grade de opções de VALE3
Simular estratégia com VALEM805
Gráficos 2d e 3d de VALEM805 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 VALEM805. Para consultar os dados de outra opção utilize o menu.

VALEM805 - Cotação não ajustadaVALEM805 - Volatilidade implícitaVALE3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
16/01/20260,010,070,050,010,10473234.953,0077,5778,3978,3378,8878,88
15/01/20260,070,240,120,100,24480234.547,0028,8440,3836,1428,8442,9778,5178,9079,0778,8579,64
14/01/20260,231,500,520,271,731.3511.147.539,0027,0827,0830,0832,6933,4575,6475,8477,7878,9279,09
13/01/20261,432,521,841,862,65656675.734,0024,2926,9725,7925,7029,6874,2874,4775,4775,3576,05
12/01/20262,032,192,202,612,61254509.273,0025,1627,9126,7025,7029,4074,5175,0075,0174,7475,47

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

Vencimento

StrikeCALLPUT
27,18VALEA305VALEM305
27,68VALEA310VALEM310
28,18VALEA315VALEM315
28,68VALEA320VALEM320
29,18VALEA325VALEM325
29,43VALEA327VALEM327
29,68VALEA330VALEM330
29,93VALEA332VALEM332
30,18VALEA335VALEM335
30,43VALEA337VALEM337
30,68VALEA340VALEM340
30,93VALEA342VALEM342
31,18VALEA345VALEM345
31,43VALEA347VALEM347
31,68VALEA350VALEM350
31,93VALEA352VALEM352
32,18VALEA355VALEM355
32,43VALEA357VALEM357
32,68VALEA360VALEM360
32,93VALEA362VALEM362
33,18VALEA365VALEM365
33,43VALEA367VALEM367
33,68VALEA370VALEM370
33,93VALEA372VALEM372
34,18VALEA375VALEM375
34,43VALEA377VALEM377
34,68VALEA380VALEM380
34,93VALEA382VALEM382
35,18VALEA385VALEM385
35,43VALEA387VALEM387
35,68VALEA390VALEM390
35,93VALEA392VALEM392
36,18VALEA395VALEM395
36,43VALEA397VALEM397
36,68VALEA416VALEM416
36,93VALEA402VALEM402
37,18VALEA421VALEM421
37,43VALEA407VALEM407
37,68VALEA426VALEM426
37,93VALEA412VALEM412
38,18VALEA431VALEM431
38,43VALEA417VALEM417
38,68VALEA436VALEM436
38,93VALEA422VALEM422
39,18VALEA441VALEM441
39,43VALEA427VALEM427
39,68VALEA446VALEM446
39,93VALEA448VALEM448
40,18VALEA451VALEM451
40,43VALEA437VALEM437
40,68VALEA456VALEM456
40,93VALEA442VALEM442
41,18VALEA461VALEM461
41,43VALEA447VALEM447
41,68VALEA466VALEM466
41,93VALEA452VALEM452
42,18VALEA471VALEM471
42,43VALEA457VALEM457
42,68VALEA475VALEM475
42,93VALEA462VALEM462
43,18VALEA480VALEM480
43,43VALEA467VALEM467
43,68VALEA485VALEM485
43,93VALEA472VALEM472
44,18VALEA490VALEM490
44,43VALEA493VALEM493
44,68VALEA495VALEM495
44,93VALEA482VALEM482
45,18VALEA500VALEM500
45,43VALEA487VALEM487
45,68VALEA550VALEM550
45,93VALEA492VALEM492
46,18VALEA49VALEM49
46,43VALEA497VALEM497
46,68VALEA520VALEM520
47,18VALEA505VALEM505
47,68VALEA53VALEM53
48,18VALEA515VALEM515
48,68VALEA580VALEM580
49,18VALEA525VALEM525
49,68VALEA567VALEM567
49,93VALEA499VALEM499
50,18VALEA572VALEM572
50,68VALEA577VALEM577
51,18VALEA582VALEM582
51,68VALEA587VALEM587
52,18VALEA592VALEM592
52,68VALEA620VALEM620
53,18VALEA602VALEM602
53,68VALEA607VALEM607
54,18VALEA612VALEM612
54,68VALEA617VALEM617
55,18VALEA622VALEM622
55,68VALEA650VALEM650
56,18VALEA632VALEM632
56,68VALEA637VALEM637
57,18VALEA642VALEM642
57,68VALEA647VALEM647
58,18VALEA652VALEM652
58,68VALEA680VALEM680
59,18VALEA641VALEM641
59,68VALEA646VALEM646
60,18VALEA651VALEM651
60,68VALEA656VALEM656
61,18VALEA661VALEM661
61,68VALEA710VALEM710
62,18VALEA655VALEM655
62,68VALEA676VALEM676
63,18VALEA665VALEM665
63,68VALEA686VALEM686
64,18VALEA675VALEM675
64,68VALEA696VALEM696
65,18VALEA685VALEM685
65,68VALEA750VALEM750
66,18VALEA711VALEM711
66,68VALEA716VALEM716
67,18VALEA705VALEM705
67,68VALEA726VALEM726
68,18VALEA715VALEM715
68,68VALEA780VALEM780
69,18VALEA725VALEM725
69,68VALEA746VALEM746
70,18VALEA735VALEM735
70,68VALEA756VALEM756
71,18VALEA745VALEM745
71,68VALEA766VALEM766
72,18VALEA755VALEM755
72,68VALEA776VALEM776
73,18VALEA765VALEM765
73,68VALEA786VALEM786
74,18VALEA775VALEM775
74,68VALEA78VALEM78
75,18VALEA785VALEM785
75,68VALEA790VALEM790
76,18VALEA795VALEM795
76,68VALEA800VALEM800
77,18VALEA805VALEM805
77,68VALEA810VALEM810
78,18VALEA815VALEM815
78,68VALEA820VALEM820
79,18VALEA825VALEM825
79,68VALEA830VALEM830
80,18VALEA835VALEM835
80,68VALEA840VALEM840
81,18VALEA845VALEM845
81,68VALEA850VALEM850
82,18VALEA855VALEM855
82,68VALEA860VALEM860
83,18VALEA865VALEM865
83,68VALEA870VALEM870
84,18VALEA875VALEM875
84,68VALEA880VALEM880
85,18VALEA885VALEM885
85,68VALEA890VALEM890
86,18VALEA895VALEM895
86,68VALEA900VALEM900
87,18VALEA905VALEM905
87,68VALEA910VALEM910
88,18VALEA915VALEM915
88,68VALEA920VALEM920
89,18VALEA925VALEM925
89,68VALEA930VALEM930
90,18VALEA935VALEM935
90,68VALEA940VALEM940
91,18VALEA945VALEM945
91,68VALEA950VALEM950
92,18VALEA955VALEM955
92,68VALEA960VALEM960
93,18VALEA965VALEM965
93,68VALEA970VALEM970
94,18VALEA975VALEM975
94,68VALEA980VALEM980
95,18VALEA985VALEM985
95,68VALEA990VALEM990
96,18VALEA995VALEM995
96,68VALEA100VALEM100
97,18VALEA971VALEM971
97,68VALEA101VALEM101
98,18VALEA981VALEM981
98,68VALEA102VALEM102
99,68VALEA103VALEM103
100,68VALEA104VALEM104
101,68VALEA105VALEM105
102,68VALEA10VALEM10
103,68VALEA107VALEM107
104,68VALEA1VALEM1
105,68VALEA109VALEM109
107,68VALEA106VALEM106
110,68VALEA114VALEM114
134,68VALEA134VALEM134
256,68VALEA260VALEM260
266,68VALEA270VALEM270
271,68VALEA275VALEM275
276,68VALEA280VALEM280
281,68VALEA285VALEM285
296,68VALEA300VALEM300
366,68VALEA37VALEM37
376,68VALEA38VALEM38
386,68VALEA39VALEM39
396,68VALEA400VALEM400
446,68VALEA450VALEM450
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade