VALEP820 - PUT de VALE3 - Strike R$ 79,42 - Vencimento 17/04/2025

* 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 VALEP820. Para consultar os dados de outra opção utilize o menu.

	VALEP820 - Cotação não ajustada							VALEP820 - Volatilidade implícita					VALE3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
17/04/2025	26,22	27,01	26,97	26,27	27,01	18	6.479.906,00						52,56	52,78	52,96	52,88	53,32
16/04/2025	26,30	26,49	26,36	26,42	26,49	6	867.521,00	334,44	334,44	334,44	334,44	334,44	52,42	53,52	52,83	52,56	53,64
15/04/2025	25,70	25,70	25,70	25,70	25,70	2	92.520,00	183,50	183,50	183,50	183,50	183,50	53,53	54,38	53,88	53,81	54,65
14/04/2025	24,65	24,70	24,69	24,65	24,70	4	135.835,00	150,75	158,88	158,48	150,75	170,50	54,19	54,40	54,56	54,36	54,88
24/03/2025	20,90	20,90	20,90	20,90	20,90	4	16.720,00	50,44	59,09	55,07	57,17	59,09	56,96	57,95	57,42	57,15	58,24

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

Vencimento

Strike	CALL	PUT
27,92	VALED279	VALEP279
28,42	VALED284	VALEP284
28,92	VALED289	VALEP289
29,42	VALED294	VALEP294
29,92	VALED299	VALEP299
30,42	VALED304	VALEP304
30,92	VALED309	VALEP309
31,42	VALED314	VALEP314
31,92	VALED319	VALEP319
32,42	VALED345	VALEP345
32,92	VALED350	VALEP350
33,42	VALED355	VALEP355
33,92	VALED360	VALEP360
34,42	VALED365	VALEP365
34,92	VALED370	VALEP370
35,42	VALED375	VALEP375
35,92	VALED380	VALEP380
36,17	VALED383	VALEP383
36,42	VALED385	VALEP385
36,67	VALED388	VALEP388
36,92	VALED390	VALEP390
37,17	VALED393	VALEP393
37,42	VALED395	VALEP395
37,67	VALED398	VALEP398
37,92	VALED400	VALEP400
38,17	VALED403	VALEP403
38,42	VALED405	VALEP405
38,67	VALED412	VALEP412
38,92	VALED410	VALEP410
39,17	VALED417	VALEP417
39,42	VALED415	VALEP415
39,67	VALED422	VALEP422
39,92	VALED420	VALEP420
40,17	VALED423	VALEP423
40,42	VALED430	VALEP430
40,67	VALED428	VALEP428
40,71	VALED432	VALEP432
40,92	VALED435	VALEP435
41,17	VALED433	VALEP433
41,42	VALED440	VALEP440
41,67	VALED438	VALEP438
41,92	VALED445	VALEP445
42,17	VALED443	VALEP443
42,42	VALED450	VALEP450
42,67	VALED448	VALEP448
42,92	VALED455	VALEP455
43,17	VALED457	VALEP457
43,42	VALED460	VALEP460
43,67	VALED462	VALEP462
43,92	VALED465	VALEP465
44,17	VALED467	VALEP467
44,42	VALED470	VALEP470
44,67	VALED472	VALEP472
44,92	VALED475	VALEP475
45,17	VALED477	VALEP477
45,42	VALED480	VALEP480
45,67	VALED482	VALEP482
45,92	VALED485	VALEP485
46,17	VALED487	VALEP487
46,42	VALED490	VALEP490
46,67	VALED492	VALEP492
46,92	VALED495	VALEP495
47,17	VALED497	VALEP497
47,42	VALED500	VALEP500
47,67	VALED498	VALEP498
47,92	VALED505	VALEP505
48,17	VALED481	VALEP481
48,42	VALED510	VALEP510
48,67	VALED486	VALEP486
48,92	VALED515	VALEP515
49,17	VALED491	VALEP491
49,42	VALED520	VALEP520
49,67	VALED496	VALEP496
49,92	VALED525	VALEP525
50,42	VALED530	VALEP530
50,92	VALED535	VALEP535
51,42	VALED540	VALEP540
51,92	VALED545	VALEP545
52,42	VALED550	VALEP550
52,92	VALED555	VALEP555
53,42	VALED560	VALEP560
53,92	VALED565	VALEP565
54,42	VALED570	VALEP570
54,92	VALED575	VALEP575
55,42	VALED580	VALEP580
55,92	VALED585	VALEP585
56,42	VALED590	VALEP590
56,92	VALED595	VALEP595
57,42	VALED600	VALEP600
57,92	VALED60	VALEP60
58,42	VALED610	VALEP610
58,92	VALED61	VALEP61
59,42	VALED620	VALEP620
59,92	VALED62	VALEP62
60,42	VALED630	VALEP630
60,92	VALED63	VALEP63
61,42	VALED640	VALEP640
61,92	VALED645	VALEP645
62,42	VALED650	VALEP650
62,92	VALED65	VALEP65
63,42	VALED660	VALEP660
63,92	VALED66	VALEP66
64,42	VALED670	VALEP670
64,92	VALED67	VALEP67
65,42	VALED680	VALEP680
65,92	VALED685	VALEP685
66,42	VALED690	VALEP690
66,92	VALED69	VALEP69
67,42	VALED700	VALEP700
67,92	VALED70	VALEP70
68,42	VALED710	VALEP710
68,92	VALED71	VALEP71
69,42	VALED720	VALEP720
69,92	VALED72	VALEP72
70,42	VALED730	VALEP730
70,92	VALED73	VALEP73
71,42	VALED740	VALEP740
71,92	VALED745	VALEP745
72,42	VALED750	VALEP750
72,92	VALED75	VALEP75
73,42	VALED760	VALEP760
73,92	VALED76	VALEP76
74,42	VALED770	VALEP770
74,92	VALED749	VALEP749
75,42	VALED780	VALEP780
75,92	VALED78	VALEP78
76,42	VALED790	VALEP790
76,92	VALED79	VALEP79
77,42	VALED800	VALEP800
77,92	VALED779	VALEP779
78,42	VALED810	VALEP810
78,92	VALED789	VALEP789
79,42	VALED820	VALEP820
79,92	VALED799	VALEP799
80,42	VALED825	VALEP825
80,92	VALED830	VALEP830
81,42	VALED840	VALEP840
81,92	VALED84	VALEP84
82,42	VALED845	VALEP845
82,92	VALED829	VALEP829
83,42	VALED855	VALEP855
83,92	VALED865	VALEP865
84,42	VALED86	VALEP86
84,92	VALED870	VALEP870
85,42	VALED875	VALEP875
85,92	VALED859	VALEP859
86,42	VALED885	VALEP885
86,92	VALED869	VALEP869
87,42	VALED895	VALEP895
88,42	VALED905	VALEP905
89,42	VALED894	VALEP894
89,92	VALED920	VALEP920
90,42	VALED904	VALEP904
90,92	VALED930	VALEP930
91,42	VALED914	VALEP914
92,42	VALED945	VALEP945
92,92	VALED929	VALEP929
93,42	VALED934	VALEP934
94,42	VALED944	VALEP944
94,92	VALED949	VALEP949
95,42	VALED954	VALEP954
96,42	VALED964	VALEP964
97,42	VALED974	VALEP974
110,92	VALED113	VALEP113
117,92	VALED120	VALEP120
123,92	VALED126	VALEP126
124,92	VALED124	VALEP124
125,92	VALED125	VALEP125
277,92	VALED280	VALEP280
287,92	VALED290	VALEP290
297,92	VALED300	VALEP300