VALEP503 - PUT de VALE3 - Strike R$ 45,40 - Vencimento 17/04/2026

* 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 VALEP503. Para consultar os dados de outra opção utilize o menu.

	VALEP503 - Cotação não ajustada							VALEP503 - Volatilidade implícita					VALE3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
09/01/2026	0,0300	0,0300	0,0300	0,0300	0,0300	2	33,00	42,81	42,81	42,81	42,81	42,81	74,2000	74,9000	74,9200	74,7200	75,7100
06/01/2026	0,0400	0,0500	0,0400	0,0400	0,0500	2	45,00	43,81	45,06	44,22	43,81	45,06	72,8800	73,4500	75,0600	75,8700	75,9900
26/11/2025	0,1000	0,1000	0,1000	0,1000	0,1000	1	210,00	30,66	30,66	30,66	30,66	30,66	65,9200	65,9900	66,5000	66,5800	66,8900
08/09/2025	0,6700	0,6700	0,6700	0,6700	0,6700	1	67,00	26,87	26,87	26,87	26,87	26,87	56,2300	56,2300	56,4300	56,3600	56,6200
01/09/2025	0,8000	0,8000	0,8100	0,8300	0,8300	2	163,00	26,24	26,24	26,42	26,59	26,59	54,8100	55,1400	55,2400	55,6000	55,6000

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

Vencimento

Strike	CALL	PUT
32,90	VALED329	VALEP329
33,40	VALED334	VALEP334
33,90	VALED339	VALEP339
34,40	VALED344	VALEP344
34,90	VALED349	VALEP349
35,40	VALED354	VALEP354
35,90	VALED359	VALEP359
36,40	VALED364	VALEP364
36,90	VALED369	VALEP369
37,15	VALED421	VALEP421
37,40	VALED423	VALEP423
37,65	VALED426	VALEP426
37,90	VALED428	VALEP428
38,15	VALED431	VALEP431
38,40	VALED433	VALEP433
38,65	VALED436	VALEP436
38,90	VALED438	VALEP438
39,15	VALED441	VALEP441
39,40	VALED443	VALEP443
39,65	VALED446	VALEP446
39,90	VALED448	VALEP448
40,15	VALED451	VALEP451
40,40	VALED453	VALEP453
40,65	VALED456	VALEP456
40,90	VALED458	VALEP458
41,15	VALED461	VALEP461
41,40	VALED463	VALEP463
41,65	VALED466	VALEP466
41,90	VALED468	VALEP468
42,15	VALED471	VALEP471
42,40	VALED473	VALEP473
42,65	VALED476	VALEP476
42,90	VALED478	VALEP478
43,15	VALED481	VALEP481
43,40	VALED483	VALEP483
43,65	VALED486	VALEP486
43,90	VALED488	VALEP488
44,15	VALED491	VALEP491
44,40	VALED493	VALEP493
44,65	VALED496	VALEP496
44,90	VALED498	VALEP498
45,40	VALED503	VALEP503
45,90	VALED53	VALEP53
46,15	VALED495	VALEP495
46,40	VALED513	VALEP513
46,90	VALED518	VALEP518
47,40	VALED523	VALEP523
47,65	VALED47	VALEP47
47,90	VALED528	VALEP528
48,40	VALED533	VALEP533
48,90	VALED538	VALEP538
49,40	VALED543	VALEP543
49,65	VALED49	VALEP49
49,90	VALED548	VALEP548
50,40	VALED553	VALEP553
50,90	VALED558	VALEP558
51,40	VALED563	VALEP563
51,90	VALED568	VALEP568
52,40	VALED573	VALEP573
52,90	VALED578	VALEP578
53,40	VALED583	VALEP583
53,90	VALED588	VALEP588
54,40	VALED577	VALEP577
54,90	VALED582	VALEP582
55,40	VALED587	VALEP587
55,90	VALED592	VALEP592
56,40	VALED597	VALEP597
56,90	VALED569	VALEP569
57,40	VALED607	VALEP607
57,90	VALED610	VALEP610
58,40	VALED617	VALEP617
58,90	VALED620	VALEP620
59,40	VALED627	VALEP627
59,90	VALED632	VALEP632
60,40	VALED637	VALEP637
60,90	VALED642	VALEP642
61,40	VALED647	VALEP647
61,90	VALED650	VALEP650
62,40	VALED657	VALEP657
62,90	VALED629	VALEP629
63,40	VALED667	VALEP667
63,90	VALED672	VALEP672
64,40	VALED677	VALEP677
64,90	VALED680	VALEP680
65,40	VALED687	VALEP687
65,90	VALED659	VALEP659
66,40	VALED697	VALEP697
66,90	VALED700	VALEP700
67,40	VALED707	VALEP707
67,90	VALED68	VALEP68
68,40	VALED684	VALEP684
68,90	VALED722	VALEP722
69,40	VALED694	VALEP694
69,90	VALED70	VALEP70
70,40	VALED704	VALEP704
70,90	VALED709	VALEP709
71,40	VALED747	VALEP747
71,90	VALED719	VALEP719
72,40	VALED757	VALEP757
72,90	VALED730	VALEP730
73,40	VALED734	VALEP734
73,90	VALED740	VALEP740
74,40	VALED744	VALEP744
74,90	VALED749	VALEP749
75,40	VALED754	VALEP754
75,90	VALED759	VALEP759
76,40	VALED764	VALEP764
76,90	VALED769	VALEP769
77,40	VALED807	VALEP807
77,90	VALED779	VALEP779
78,40	VALED784	VALEP784
78,90	VALED789	VALEP789
79,40	VALED794	VALEP794
79,90	VALED799	VALEP799
80,40	VALED804	VALEP804
80,90	VALED809	VALEP809
81,40	VALED814	VALEP814
81,90	VALED819	VALEP819
82,90	VALED829	VALEP829
83,90	VALED872	VALEP872
84,90	VALED849	VALEP849
85,40	VALED854	VALEP854
85,90	VALED859	VALEP859
86,90	VALED869	VALEP869
87,90	VALED879	VALEP879
88,90	VALED889	VALEP889
89,90	VALED899	VALEP899
90,40	VALED904	VALEP904
90,90	VALED909	VALEP909
91,90	VALED919	VALEP919
92,90	VALED929	VALEP929
93,90	VALED939	VALEP939
94,90	VALED949	VALEP949
95,90	VALED959	VALEP959
96,90	VALED969	VALEP969
97,90	VALED979	VALEP979
98,90	VALED989	VALEP989
99,90	VALED999	VALEP999
100,40	VALED100	VALEP100
102,40	VALED102	VALEP102
104,40	VALED104	VALEP104
105,40	VALED105	VALEP105
106,40	VALED106	VALEP106
107,40	VALED107	VALEP107
108,40	VALED108	VALEP108
109,40	VALED109	VALEP109
110,40	VALED110	VALEP110
111,40	VALED111	VALEP111
112,40	VALED112	VALEP112
113,40	VALED113	VALEP113
114,40	VALED114	VALEP114
115,40	VALED115	VALEP115
116,40	VALED116	VALEP116
117,40	VALED117	VALEP117
118,40	VALED118	VALEP118
119,40	VALED119	VALEP119
120,40	VALED120	VALEP120
121,40	VALED121	VALEP121
122,40	VALED122	VALEP122
123,40	VALED123	VALEP123
124,40	VALED124	VALEP124
125,40	VALED125	VALEP125
126,40	VALED126	VALEP126
127,40	VALED127	VALEP127
128,40	VALED128	VALEP128
129,40	VALED129	VALEP129
130,40	VALED130	VALEP130
131,40	VALED131	VALEP131
132,40	VALED132	VALEP132
133,40	VALED133	VALEP133
134,40	VALED134	VALEP134
135,40	VALED135	VALEP135
136,40	VALED136	VALEP136
256,90	VALED260	VALEP260
266,90	VALED270	VALEP270
276,90	VALED280	VALEP280
366,90	VALED370	VALEP370
376,90	VALED380	VALEP380
386,90	VALED390	VALEP390
396,90	VALED400	VALEP400
446,90	VALED450	VALEP450