VALEM820 - PUT de VALE3 - Strike R$ 82,03 - Vencimento 16/01/2026

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

	VALEM820 - Cotação não ajustada							VALEM820 - Volatilidade implícita					VALE3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
04/12/2025	9,0400	9,4500	9,3400	9,0400	9,7000	30	725.917,00	18,94	22,80	26,65	29,25	29,25	70,6900	70,7000	71,7100	71,9200	72,3900

Vencimento

Strike	CALL	PUT
30,53	VALEA305	VALEM305
31,03	VALEA310	VALEM310
31,53	VALEA315	VALEM315
32,03	VALEA320	VALEM320
32,53	VALEA325	VALEM325
32,78	VALEA327	VALEM327
33,03	VALEA330	VALEM330
33,28	VALEA332	VALEM332
33,53	VALEA335	VALEM335
33,78	VALEA337	VALEM337
34,03	VALEA340	VALEM340
34,28	VALEA342	VALEM342
34,53	VALEA345	VALEM345
34,78	VALEA347	VALEM347
35,03	VALEA350	VALEM350
35,28	VALEA352	VALEM352
35,53	VALEA355	VALEM355
35,78	VALEA357	VALEM357
36,03	VALEA360	VALEM360
36,28	VALEA362	VALEM362
36,53	VALEA365	VALEM365
36,78	VALEA367	VALEM367
37,03	VALEA370	VALEM370
37,28	VALEA372	VALEM372
37,53	VALEA375	VALEM375
37,78	VALEA377	VALEM377
38,03	VALEA380	VALEM380
38,28	VALEA382	VALEM382
38,53	VALEA385	VALEM385
38,78	VALEA387	VALEM387
39,03	VALEA390	VALEM390
39,28	VALEA392	VALEM392
39,53	VALEA395	VALEM395
39,78	VALEA397	VALEM397
40,03	VALEA416	VALEM416
40,28	VALEA402	VALEM402
40,53	VALEA421	VALEM421
40,78	VALEA407	VALEM407
41,03	VALEA426	VALEM426
41,28	VALEA412	VALEM412
41,53	VALEA431	VALEM431
41,78	VALEA417	VALEM417
42,03	VALEA436	VALEM436
42,28	VALEA422	VALEM422
42,53	VALEA441	VALEM441
42,78	VALEA427	VALEM427
43,03	VALEA446	VALEM446
43,28	VALEA448	VALEM448
43,53	VALEA451	VALEM451
43,78	VALEA437	VALEM437
44,03	VALEA456	VALEM456
44,28	VALEA442	VALEM442
44,53	VALEA461	VALEM461
44,78	VALEA447	VALEM447
45,03	VALEA466	VALEM466
45,28	VALEA452	VALEM452
45,53	VALEA471	VALEM471
45,78	VALEA457	VALEM457
46,03	VALEA475	VALEM475
46,28	VALEA462	VALEM462
46,53	VALEA480	VALEM480
46,78	VALEA467	VALEM467
47,03	VALEA485	VALEM485
47,28	VALEA472	VALEM472
47,53	VALEA490	VALEM490
47,78	VALEA493	VALEM493
48,03	VALEA495	VALEM495
48,28	VALEA482	VALEM482
48,53	VALEA500	VALEM500
48,78	VALEA487	VALEM487
49,03	VALEA550	VALEM550
49,28	VALEA492	VALEM492
49,53	VALEA49	VALEM49
49,78	VALEA497	VALEM497
50,03	VALEA520	VALEM520
50,53	VALEA505	VALEM505
51,03	VALEA53	VALEM53
51,53	VALEA515	VALEM515
52,03	VALEA580	VALEM580
52,53	VALEA525	VALEM525
53,03	VALEA567	VALEM567
53,53	VALEA572	VALEM572
54,03	VALEA577	VALEM577
54,53	VALEA582	VALEM582
55,03	VALEA587	VALEM587
55,53	VALEA592	VALEM592
56,03	VALEA620	VALEM620
56,53	VALEA602	VALEM602
57,03	VALEA607	VALEM607
57,53	VALEA612	VALEM612
58,03	VALEA617	VALEM617
58,53	VALEA622	VALEM622
59,03	VALEA650	VALEM650
59,53	VALEA632	VALEM632
60,03	VALEA637	VALEM637
60,53	VALEA642	VALEM642
61,03	VALEA647	VALEM647
61,53	VALEA652	VALEM652
62,03	VALEA680	VALEM680
62,53	VALEA641	VALEM641
63,03	VALEA646	VALEM646
63,53	VALEA651	VALEM651
64,03	VALEA656	VALEM656
64,53	VALEA661	VALEM661
65,03	VALEA710	VALEM710
65,53	VALEA655	VALEM655
66,03	VALEA676	VALEM676
66,53	VALEA665	VALEM665
67,03	VALEA686	VALEM686
67,53	VALEA675	VALEM675
68,03	VALEA696	VALEM696
68,53	VALEA685	VALEM685
69,03	VALEA750	VALEM750
69,53	VALEA711	VALEM711
70,03	VALEA716	VALEM716
70,53	VALEA705	VALEM705
71,03	VALEA726	VALEM726
71,53	VALEA715	VALEM715
72,03	VALEA780	VALEM780
72,53	VALEA725	VALEM725
73,03	VALEA746	VALEM746
73,53	VALEA735	VALEM735
74,03	VALEA756	VALEM756
74,53	VALEA745	VALEM745
75,03	VALEA766	VALEM766
75,53	VALEA755	VALEM755
76,03	VALEA776	VALEM776
76,53	VALEA765	VALEM765
77,03	VALEA786	VALEM786
77,53	VALEA775	VALEM775
78,03	VALEA78	VALEM78
78,53	VALEA785	VALEM785
79,03	VALEA790	VALEM790
79,53	VALEA795	VALEM795
80,03	VALEA800	VALEM800
80,53	VALEA805	VALEM805
81,03	VALEA810	VALEM810
81,53	VALEA815	VALEM815
82,03	VALEA820	VALEM820
82,53	VALEA825	VALEM825
83,03	VALEA830	VALEM830
83,53	VALEA835	VALEM835
84,03	VALEA840	VALEM840
84,53	VALEA845	VALEM845
85,03	VALEA850	VALEM850
85,53	VALEA855	VALEM855
86,03	VALEA860	VALEM860
86,53	VALEA865	VALEM865
87,03	VALEA870	VALEM870
87,53	VALEA875	VALEM875
88,03	VALEA880	VALEM880
88,53	VALEA885	VALEM885
89,03	VALEA890	VALEM890
89,53	VALEA895	VALEM895
90,03	VALEA900	VALEM900
90,53	VALEA905	VALEM905
91,03	VALEA910	VALEM910
91,53	VALEA915	VALEM915
92,03	VALEA920	VALEM920
92,53	VALEA925	VALEM925
93,03	VALEA930	VALEM930
93,53	VALEA935	VALEM935
94,03	VALEA940	VALEM940
94,53	VALEA945	VALEM945
95,03	VALEA950	VALEM950
95,53	VALEA955	VALEM955
96,03	VALEA960	VALEM960
96,53	VALEA965	VALEM965
97,03	VALEA970	VALEM970
97,53	VALEA975	VALEM975
98,03	VALEA980	VALEM980
98,53	VALEA985	VALEM985
99,03	VALEA990	VALEM990
99,53	VALEA995	VALEM995
104,03	VALEA104	VALEM104
105,03	VALEA105	VALEM105
260,03	VALEA260	VALEM260
270,03	VALEA270	VALEM270
275,03	VALEA275	VALEM275
280,03	VALEA280	VALEM280
285,03	VALEA285	VALEM285
300,03	VALEA300	VALEM300
370,03	VALEA37	VALEM37
380,03	VALEA38	VALEM38
390,03	VALEA39	VALEM39
400,03	VALEA400	VALEM400
450,03	VALEA450	VALEM450