VALEQ527 - PUT de VALE3 - Strike R$ 49,40 - Vencimento 15/05/2026

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

	VALEQ527 - Cotação não ajustada							VALEQ527 - Volatilidade implícita					VALE3 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
11/12/2025	0,13	0,23	0,18	0,13	0,23	2	36,00	31,12	34,47	32,95	31,12	34,47	70,47	70,74	71,65	72,00	72,37
24/11/2025	0,29	0,29	0,29	0,30	0,30	3	1.818,00	27,41	27,43	27,42	27,41	27,43	64,78	65,01	65,14	65,09	65,52
21/11/2025	0,31	0,31	0,31	0,31	0,31	1	930,00	27,22	27,22	27,22	27,22	27,22	64,13	64,55	64,91	65,16	65,27
13/11/2025	0,32	0,32	0,32	0,32	0,32	1	32,00	28,37	28,37	28,37	28,37	28,37	65,31	65,76	65,86	65,67	66,45
29/10/2025	0,42	0,42	0,42	0,42	0,42	1	1.806,00	26,72	26,72	26,72	26,72	26,72	62,71	62,82	63,31	63,33	63,69
Min	0,13	0,23	0,18	0,13	0,23	1	32,00	26,72	26,72	26,72	26,72	26,72	62,71	62,82	63,31	63,33	63,69
Max	0,42	0,42	0,42	0,42	0,42	3	1.818,00	31,12	34,47	32,95	31,12	34,47	70,47	70,74	71,65	72,00	72,37

Vencimento

Strike	CALL	PUT
38,40	VALEE43	VALEQ43
44,90	VALEE482	VALEQ482
45,40	VALEE487	VALEQ487
45,90	VALEE530	VALEQ530
46,40	VALEE497	VALEQ497
46,90	VALEE502	VALEQ502
47,40	VALEE507	VALEQ507
47,90	VALEE512	VALEQ512
48,40	VALEE517	VALEQ517
48,65	VALEE486	VALEQ486
48,90	VALEE522	VALEQ522
49,15	VALEE491	VALEQ491
49,40	VALEE527	VALEQ527
49,65	VALEE496	VALEQ496
49,90	VALEE532	VALEQ532
50,40	VALEE537	VALEQ537
50,90	VALEE542	VALEQ542
51,40	VALEE547	VALEQ547
51,90	VALEE552	VALEQ552
52,40	VALEE557	VALEQ557
52,90	VALEE562	VALEQ562
53,40	VALEE567	VALEQ567
53,90	VALEE572	VALEQ572
54,40	VALEE577	VALEQ577
54,90	VALEE582	VALEQ582
55,40	VALEE580	VALEQ580
55,90	VALEE592	VALEQ592
56,40	VALEE564	VALEQ564
56,90	VALEE602	VALEQ602
57,40	VALEE607	VALEQ607
57,90	VALEE612	VALEQ612
58,40	VALEE584	VALEQ584
58,90	VALEE637	VALEQ637
59,40	VALEE627	VALEQ627
59,90	VALEE632	VALEQ632
60,40	VALEE65	VALEQ65
60,90	VALEE642	VALEQ642
61,40	VALEE647	VALEQ647
61,90	VALEE652	VALEQ652
62,40	VALEE657	VALEQ657
62,90	VALEE662	VALEQ662
63,40	VALEE667	VALEQ667
63,90	VALEE672	VALEQ672
64,40	VALEE693	VALEQ693
64,90	VALEE682	VALEQ682
65,40	VALEE654	VALEQ654
65,90	VALEE659	VALEQ659
66,40	VALEE664	VALEQ664
66,90	VALEE702	VALEQ702
67,40	VALEE674	VALEQ674
68,40	VALEE717	VALEQ717
69,40	VALEE727	VALEQ727
69,90	VALEE699	VALEQ699
70,40	VALEE737	VALEQ737
70,90	VALEE709	VALEQ709
71,40	VALEE714	VALEQ714
71,90	VALEE719	VALEQ719
72,40	VALEE724	VALEQ724
72,90	VALEE729	VALEQ729
73,40	VALEE734	VALEQ734
73,90	VALEE739	VALEQ739
74,40	VALEE744	VALEQ744
74,90	VALEE749	VALEQ749
75,40	VALEE754	VALEQ754
75,90	VALEE759	VALEQ759
76,40	VALEE764	VALEQ764
76,90	VALEE769	VALEQ769
77,40	VALEE774	VALEQ774
77,90	VALEE779	VALEQ779
78,40	VALEE784	VALEQ784
78,90	VALEE789	VALEQ789
79,40	VALEE794	VALEQ794
79,90	VALEE799	VALEQ799
80,40	VALEE804	VALEQ804
80,90	VALEE809	VALEQ809
81,40	VALEE814	VALEQ814
81,90	VALEE819	VALEQ819
82,40	VALEE824	VALEQ824
82,90	VALEE829	VALEQ829
83,40	VALEE834	VALEQ834
83,90	VALEE839	VALEQ839
84,40	VALEE844	VALEQ844
84,90	VALEE849	VALEQ849
85,40	VALEE854	VALEQ854
85,90	VALEE859	VALEQ859
86,40	VALEE864	VALEQ864
86,90	VALEE869	VALEQ869
87,40	VALEE874	VALEQ874
87,90	VALEE879	VALEQ879
88,40	VALEE884	VALEQ884
88,90	VALEE889	VALEQ889
89,40	VALEE894	VALEQ894
89,90	VALEE899	VALEQ899
90,40	VALEE904	VALEQ904
90,90	VALEE909	VALEQ909
91,40	VALEE914	VALEQ914
91,90	VALEE919	VALEQ919
92,90	VALEE929	VALEQ929
93,90	VALEE939	VALEQ939
94,90	VALEE982	VALEQ982
95,90	VALEE959	VALEQ959
96,90	VALEE969	VALEQ969
97,90	VALEE979	VALEQ979
99,90	VALEE999	VALEQ999
256,90	VALEE260	VALEQ260
266,90	VALEE270	VALEQ270
276,90	VALEE280	VALEQ280
366,90	VALEE370	VALEQ370
376,90	VALEE380	VALEQ380
386,90	VALEE390	VALEQ390
396,90	VALEE400	VALEQ400
446,90	VALEE450	VALEQ450