VALEN45 - PUT de VALE3 - Strike R$ 446,90 - Vencimento 20/02/2026

Grade de opções de VALE3
Simular estratégia com VALEN45
Gráficos 2d e 3d de VALEN45 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 VALEN45. Para consultar os dados de outra opção utilize o menu.

VALEN45 - Cotação não ajustadaVALEN45 - Volatilidade implícitaVALE3 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
15/01/2026361,5000361,5000361,5100361,5300361,55005433.813,00207,38207,38221,16233,31233,3478,510078,900079,070078,850079,6400
02/01/2026366,6000366,9600366,8300366,6000366,96004183.418,00198,84220,94214,74198,84220,9471,650072,330072,160072,380072,5500
17/12/2025366,0900366,0900366,1400366,1900366,1900273.228,00180,4869,440069,640070,260070,170070,7700
11/12/2025366,6300366,6300366,6300366,6300366,6300136.663,00177,20177,20177,20177,20177,2070,470070,740071,650072,000072,3700
03/12/2025366,6300366,6300366,6300366,6300366,63001513.282,00189,98189,98189,98189,98189,9868,820068,860070,410070,690071,1000

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

Vencimento

StrikeCALLPUT
28,90VALEB289VALEN289
29,40VALEB294VALEN294
29,90VALEB332VALEN332
30,40VALEB337VALEN337
30,90VALEB342VALEN342
31,40VALEB347VALEN347
31,90VALEB352VALEN352
32,40VALEB357VALEN357
32,90VALEB362VALEN362
33,40VALEB367VALEN367
33,65VALEB37VALEN37
33,90VALEB372VALEN372
34,15VALEB375VALEN375
34,40VALEB377VALEN377
34,65VALEB38VALEN38
34,90VALEB382VALEN382
35,15VALEB385VALEN385
35,40VALEB387VALEN387
35,65VALEB39VALEN39
35,90VALEB392VALEN392
36,15VALEB395VALEN395
36,40VALEB397VALEN397
36,65VALEB40VALEN40
36,90VALEB402VALEN402
37,15VALEB405VALEN405
37,40VALEB407VALEN407
37,65VALEB410VALEN410
37,90VALEB412VALEN412
38,15VALEB415VALEN415
38,40VALEB417VALEN417
38,65VALEB420VALEN420
38,90VALEB422VALEN422
39,15VALEB425VALEN425
39,40VALEB427VALEN427
39,65VALEB430VALEN430
39,90VALEB470VALEN470
40,15VALEB435VALEN435
40,40VALEB437VALEN437
40,65VALEB440VALEN440
40,90VALEB442VALEN442
41,15VALEB445VALEN445
41,40VALEB463VALEN463
41,65VALEB450VALEN450
41,90VALEB452VALEN452
42,15VALEB455VALEN455
42,40VALEB457VALEN457
42,65VALEB460VALEN460
42,90VALEB462VALEN462
43,15VALEB465VALEN465
43,40VALEB467VALEN467
43,65VALEB47VALEN47
43,90VALEB472VALEN472
44,15VALEB475VALEN475
44,40VALEB477VALEN477
44,65VALEB480VALEN480
44,90VALEB482VALEN482
45,15VALEB485VALEN485
45,40VALEB487VALEN487
45,65VALEB490VALEN490
45,90VALEB530VALEN530
46,15VALEB495VALEN495
46,40VALEB497VALEN497
46,90VALEB502VALEN502
47,40VALEB507VALEN507
47,90VALEB512VALEN512
48,40VALEB517VALEN517
48,65VALEB486VALEN486
48,90VALEB560VALEN560
49,15VALEB491VALEN491
49,40VALEB527VALEN527
49,65VALEB496VALEN496
49,90VALEB532VALEN532
50,40VALEB537VALEN537
50,90VALEB542VALEN542
51,40VALEB547VALEN547
51,90VALEB552VALEN552
52,40VALEB573VALEN573
52,90VALEB562VALEN562
53,40VALEB567VALEN567
53,90VALEB572VALEN572
54,40VALEB615VALEN615
54,90VALEB582VALEN582
55,40VALEB603VALEN603
55,90VALEB592VALEN592
56,40VALEB613VALEN613
56,90VALEB602VALEN602
57,40VALEB607VALEN607
57,90VALEB612VALEN612
58,40VALEB617VALEN617
58,90VALEB622VALEN622
59,40VALEB627VALEN627
59,90VALEB632VALEN632
60,40VALEB653VALEN653
60,90VALEB642VALEN642
61,40VALEB663VALEN663
61,90VALEB69VALEN69
62,40VALEB657VALEN657
62,90VALEB662VALEN662
63,40VALEB667VALEN667
63,90VALEB672VALEN672
64,40VALEB677VALEN677
64,90VALEB682VALEN682
65,40VALEB687VALEN687
65,90VALEB692VALEN692
66,40VALEB697VALEN697
66,90VALEB702VALEN702
67,40VALEB707VALEN707
67,90VALEB712VALEN712
68,40VALEB717VALEN717
68,90VALEB722VALEN722
69,40VALEB727VALEN727
69,90VALEB732VALEN732
70,40VALEB737VALEN737
70,90VALEB742VALEN742
71,40VALEB747VALEN747
71,90VALEB752VALEN752
72,40VALEB757VALEN757
72,90VALEB762VALEN762
73,40VALEB767VALEN767
73,90VALEB772VALEN772
74,40VALEB777VALEN777
74,90VALEB782VALEN782
75,40VALEB787VALEN787
75,90VALEB792VALEN792
76,40VALEB797VALEN797
76,90VALEB802VALEN802
77,40VALEB807VALEN807
77,90VALEB812VALEN812
78,40VALEB817VALEN817
78,90VALEB822VALEN822
79,40VALEB827VALEN827
79,90VALEB832VALEN832
80,40VALEB837VALEN837
80,90VALEB842VALEN842
81,40VALEB847VALEN847
81,90VALEB852VALEN852
82,40VALEB857VALEN857
82,90VALEB862VALEN862
83,40VALEB867VALEN867
83,90VALEB872VALEN872
84,40VALEB877VALEN877
84,90VALEB882VALEN882
85,40VALEB887VALEN887
85,90VALEB892VALEN892
86,40VALEB897VALEN897
86,90VALEB902VALEN902
87,40VALEB76VALEN76
87,90VALEB912VALEN912
88,40VALEB917VALEN917
88,90VALEB922VALEN922
89,40VALEB927VALEN927
89,90VALEB932VALEN932
90,40VALEB937VALEN937
90,90VALEB942VALEN942
91,40VALEB947VALEN947
91,90VALEB952VALEN952
92,40VALEB957VALEN957
92,90VALEB962VALEN962
93,40VALEB967VALEN967
93,90VALEB972VALEN972
94,40VALEB977VALEN977
94,90VALEB982VALEN982
95,40VALEB987VALEN987
95,90VALEB992VALEN992
96,40VALEB997VALEN997
96,90VALEB969VALEN969
97,40VALEB974VALEN974
97,90VALEB979VALEN979
98,40VALEB984VALEN984
99,40VALEB994VALEN994
102,40VALEB102VALEN102
103,40VALEB103VALEN103
104,40VALEB104VALEN104
109,40VALEB109VALEN109
136,40VALEB136VALEN136
256,90VALEB260VALEN260
266,90VALEB270VALEN270
271,90VALEB275VALEN275
276,90VALEB280VALEN280
281,90VALEB285VALEN285
296,90VALEB300VALEN300
366,90VALEB370VALEN370
376,90VALEB380VALEN380
386,90VALEB390VALEN390
396,90VALEB400VALEN400
446,90VALEB45VALEN45
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade