VALEN285 - PUT de VALE3 - Strike R$ 285,25 - Vencimento 20/02/2026

Grade de opções de VALE3
Simular estratégia com VALEN285
Gráficos 2d e 3d de VALEN285 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 VALEN285. Para consultar os dados de outra opção utilize o menu.

VALEN285 - Cotação não ajustadaVALEN285 - Volatilidade implícitaVALE3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
02/12/2025208,6100209,0300208,8200208,6100209,0300241.764,00126,44149,32137,88126,44149,3267,760068,100068,190068,480068,7200
28/11/2025208,7800209,3000208,7800208,7800209,300032.025.256,00126,81140,05132,43126,81140,0567,040067,700067,380067,400067,8100
26/11/2025209,6500209,6500209,6500209,6500209,6500120.965,00139,18139,18139,18139,18139,1865,920065,990066,500066,580066,8900
15/10/2025211,1000211,2500211,1700211,1000211,2500242.235,00126,88130,86128,87126,88130,8659,460059,490060,560060,860060,9800
18/09/2025210,9500210,9500210,9500210,9500210,9500121.095,00106,48106,48106,48106,48106,4857,400057,840057,690057,690058,0800

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

Vencimento

StrikeCALLPUT
33,25VALEB332VALEN332
33,75VALEB337VALEN337
34,25VALEB342VALEN342
34,75VALEB347VALEN347
35,25VALEB352VALEN352
35,75VALEB357VALEN357
36,25VALEB362VALEN362
36,75VALEB367VALEN367
37,25VALEB372VALEN372
37,75VALEB377VALEN377
38,00VALEB38VALEN38
38,25VALEB382VALEN382
38,50VALEB385VALEN385
38,75VALEB387VALEN387
39,00VALEB39VALEN39
39,25VALEB392VALEN392
39,50VALEB395VALEN395
39,75VALEB397VALEN397
40,00VALEB40VALEN40
40,25VALEB402VALEN402
40,50VALEB405VALEN405
40,75VALEB407VALEN407
41,00VALEB410VALEN410
41,25VALEB412VALEN412
41,50VALEB415VALEN415
41,75VALEB417VALEN417
42,00VALEB420VALEN420
42,25VALEB422VALEN422
42,50VALEB425VALEN425
42,75VALEB427VALEN427
43,00VALEB430VALEN430
43,25VALEB470VALEN470
43,50VALEB435VALEN435
43,75VALEB437VALEN437
44,00VALEB440VALEN440
44,25VALEB442VALEN442
44,50VALEB445VALEN445
44,75VALEB463VALEN463
45,00VALEB450VALEN450
45,25VALEB452VALEN452
45,50VALEB455VALEN455
45,75VALEB457VALEN457
46,00VALEB460VALEN460
46,25VALEB462VALEN462
46,50VALEB465VALEN465
46,75VALEB467VALEN467
47,00VALEB47VALEN47
47,25VALEB472VALEN472
47,50VALEB475VALEN475
47,75VALEB477VALEN477
48,00VALEB480VALEN480
48,25VALEB482VALEN482
48,50VALEB485VALEN485
48,75VALEB487VALEN487
49,00VALEB490VALEN490
49,25VALEB530VALEN530
49,50VALEB495VALEN495
49,75VALEB497VALEN497
50,25VALEB502VALEN502
50,75VALEB507VALEN507
51,25VALEB512VALEN512
51,75VALEB517VALEN517
52,25VALEB560VALEN560
52,75VALEB527VALEN527
53,25VALEB532VALEN532
53,75VALEB537VALEN537
54,25VALEB542VALEN542
54,75VALEB547VALEN547
55,25VALEB552VALEN552
55,75VALEB573VALEN573
56,25VALEB562VALEN562
56,75VALEB567VALEN567
57,25VALEB572VALEN572
57,75VALEB615VALEN615
58,25VALEB582VALEN582
58,75VALEB603VALEN603
59,25VALEB592VALEN592
59,75VALEB613VALEN613
60,25VALEB602VALEN602
60,75VALEB607VALEN607
61,25VALEB612VALEN612
61,75VALEB617VALEN617
62,25VALEB622VALEN622
62,75VALEB627VALEN627
63,25VALEB632VALEN632
63,75VALEB653VALEN653
64,25VALEB642VALEN642
64,75VALEB663VALEN663
65,25VALEB69VALEN69
65,75VALEB657VALEN657
66,25VALEB662VALEN662
66,75VALEB667VALEN667
67,25VALEB672VALEN672
67,75VALEB677VALEN677
68,25VALEB682VALEN682
68,75VALEB687VALEN687
69,25VALEB692VALEN692
69,75VALEB697VALEN697
70,25VALEB702VALEN702
70,75VALEB707VALEN707
71,25VALEB712VALEN712
71,75VALEB717VALEN717
72,25VALEB722VALEN722
72,75VALEB727VALEN727
73,25VALEB732VALEN732
73,75VALEB737VALEN737
74,25VALEB742VALEN742
74,75VALEB747VALEN747
75,25VALEB752VALEN752
75,75VALEB757VALEN757
76,25VALEB762VALEN762
76,75VALEB767VALEN767
77,25VALEB772VALEN772
77,75VALEB777VALEN777
78,25VALEB782VALEN782
78,75VALEB787VALEN787
79,25VALEB792VALEN792
79,75VALEB797VALEN797
80,25VALEB802VALEN802
80,75VALEB807VALEN807
81,25VALEB812VALEN812
81,75VALEB817VALEN817
82,25VALEB822VALEN822
82,75VALEB827VALEN827
83,25VALEB832VALEN832
83,75VALEB837VALEN837
84,25VALEB842VALEN842
84,75VALEB847VALEN847
85,25VALEB852VALEN852
85,75VALEB857VALEN857
86,25VALEB862VALEN862
86,75VALEB867VALEN867
87,25VALEB872VALEN872
87,75VALEB877VALEN877
88,25VALEB882VALEN882
88,75VALEB887VALEN887
89,25VALEB892VALEN892
89,75VALEB897VALEN897
90,25VALEB902VALEN902
90,75VALEB76VALEN76
91,25VALEB912VALEN912
91,75VALEB917VALEN917
92,25VALEB922VALEN922
92,75VALEB927VALEN927
93,25VALEB932VALEN932
93,75VALEB937VALEN937
94,25VALEB942VALEN942
94,75VALEB947VALEN947
95,25VALEB952VALEN952
95,75VALEB957VALEN957
96,25VALEB962VALEN962
96,75VALEB967VALEN967
97,25VALEB972VALEN972
97,75VALEB977VALEN977
98,25VALEB982VALEN982
98,75VALEB987VALEN987
99,25VALEB992VALEN992
99,75VALEB997VALEN997
260,25VALEB260VALEN260
270,25VALEB270VALEN270
275,25VALEB275VALEN275
280,25VALEB280VALEN280
285,25VALEB285VALEN285
300,25VALEB300VALEN300
370,25VALEB370VALEN370
380,25VALEB380VALEN380
390,25VALEB390VALEN390
400,25VALEB400VALEN400
450,25VALEB45VALEN45
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade